Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 5.780 | 5.980 | 5.722 | 5.840 | 512,255 | +0.03(+0.52%) |
Dec 28, 2006 | 5.990 | 5.990 | 5.770 | 5.810 | 326,654 | -0.17(-2.84%) |
Dec 27, 2006 | 5.880 | 6.000 | 5.820 | 5.980 | 488,333 | +0.10(+1.70%) |
Dec 26, 2006 | 5.950 | 5.960 | 5.500 | 5.880 | 457,499 | -0.10(-1.67%) |
Dec 22, 2006 | 5.970 | 6.030 | 5.810 | 5.980 | 185,781 | +0.00(+0.00%) |
Dec 21, 2006 | 5.950 | 6.040 | 5.890 | 5.980 | 338,641 | +0.00(+0.00%) |
Dec 20, 2006 | 5.980 | 6.100 | 5.850 | 5.980 | 363,429 | +0.00(+0.00%) |
Dec 19, 2006 | 6.000 | 6.050 | 5.920 | 5.980 | 523,235 | -0.08(-1.32%) |
Dec 18, 2006 | 5.920 | 6.100 | 5.840 | 6.060 | 1,229,549 | +0.14(+2.36%) |
Dec 15, 2006 | 5.990 | 6.050 | 5.860 | 5.920 | 685,436 | -0.04(-0.67%) |
Dec 14, 2006 | 5.970 | 6.000 | 5.900 | 5.960 | 780,762 | +0.03(+0.51%) |
Dec 13, 2006 | 5.970 | 6.000 | 5.880 | 5.930 | 499,998 | +0.01(+0.17%) |
Dec 12, 2006 | 5.900 | 5.980 | 5.840 | 5.920 | 1,050,062 | +0.05(+0.85%) |
Dec 11, 2006 | 5.930 | 5.930 | 5.800 | 5.870 | 400,912 | -0.05(-0.84%) |
Dec 08, 2006 | 5.770 | 5.980 | 5.690 | 5.920 | 612,874 | +0.13(+2.25%) |
Dec 07, 2006 | 5.720 | 5.850 | 5.690 | 5.790 | 599,090 | +0.05(+0.87%) |
Dec 06, 2006 | 5.770 | 5.810 | 5.550 | 5.740 | 800,280 | -0.02(-0.35%) |
Dec 05, 2006 | 5.530 | 5.780 | 5.500 | 5.760 | 1,276,728 | +0.27(+4.92%) |
Dec 04, 2006 | 5.150 | 5.560 | 5.050 | 5.490 | 1,336,282 | +0.33(+6.40%) |
Dec 01, 2006 | 5.220 | 5.290 | 5.050 | 5.160 | 803,132 | -0.08(-1.53%) |
Nov 30, 2006 | 5.220 | 5.260 | 5.160 | 5.240 | 652,100 | -0.01(-0.19%) |
Nov 29, 2006 | 5.300 | 5.420 | 5.220 | 5.250 | 518,194 | +0.01(+0.19%) |
Nov 28, 2006 | 5.310 | 5.320 | 5.150 | 5.240 | 276,316 | -0.10(-1.87%) |
Nov 27, 2006 | 5.430 | 5.450 | 5.320 | 5.340 | 597,396 | -0.13(-2.38%) |
Nov 24, 2006 | 5.420 | 5.560 | 5.360 | 5.470 | 139,677 | +0.00(+0.00%) |
Nov 22, 2006 | 5.380 | 5.570 | 5.260 | 5.470 | 440,699 | -0.05(-0.91%) |
Nov 21, 2006 | 5.100 | 5.560 | 5.100 | 5.520 | 720,155 | +0.18(+3.37%) |
Nov 20, 2006 | 5.330 | 5.430 | 5.290 | 5.340 | 540,997 | -0.02(-0.37%) |
Nov 17, 2006 | 5.220 | 5.380 | 5.100 | 5.360 | 480,016 | +0.14(+2.68%) |
Nov 16, 2006 | 5.270 | 5.300 | 5.070 | 5.220 | 287,364 | -0.05(-0.95%) |
Nov 15, 2006 | 5.180 | 5.300 | 5.060 | 5.270 | 707,911 | +0.08(+1.54%) |
Nov 14, 2006 | 5.000 | 5.200 | 4.940 | 5.190 | 594,926 | +0.23(+4.64%) |
Nov 13, 2006 | 4.970 | 5.100 | 4.860 | 4.960 | 592,025 | +0.02(+0.40%) |
Nov 10, 2006 | 4.880 | 4.960 | 4.830 | 4.940 | 292,197 | +0.04(+0.82%) |
Nov 09, 2006 | 4.990 | 5.020 | 4.800 | 4.900 | 870,403 | -0.09(-1.80%) |
Nov 08, 2006 | 4.790 | 5.030 | 4.780 | 4.990 | 578,961 | +0.16(+3.31%) |
Nov 07, 2006 | 4.860 | 5.000 | 4.810 | 4.830 | 474,291 | -0.02(-0.41%) |
Nov 06, 2006 | 4.700 | 4.920 | 4.700 | 4.850 | 454,219 | +0.15(+3.19%) |
Nov 03, 2006 | 4.650 | 4.752 | 4.620 | 4.700 | 400,239 | +0.05(+1.08%) |
Nov 02, 2006 | 4.580 | 4.750 | 4.500 | 4.650 | 492,959 | +0.00(+0.00%) |
Nov 01, 2006 | 4.690 | 4.800 | 4.560 | 4.650 | 425,643 | -0.11(-2.31%) |
Oct 31, 2006 | 4.790 | 4.800 | 4.700 | 4.760 | 424,687 | +0.00(+0.00%) |
Oct 30, 2006 | 4.720 | 4.810 | 4.670 | 4.760 | 373,389 | -0.01(-0.21%) |
Oct 27, 2006 | 4.770 | 4.800 | 4.670 | 4.770 | 364,336 | -0.03(-0.63%) |
Oct 26, 2006 | 4.730 | 4.830 | 4.710 | 4.800 | 265,048 | +0.08(+1.69%) |
Oct 25, 2006 | 4.780 | 4.830 | 4.660 | 4.720 | 322,632 | -0.08(-1.67%) |
Oct 24, 2006 | 4.830 | 4.880 | 4.650 | 4.800 | 322,009 | -0.08(-1.64%) |
Oct 23, 2006 | 4.940 | 5.050 | 4.800 | 4.880 | 319,977 | -0.10(-2.01%) |
Oct 20, 2006 | 5.010 | 5.050 | 4.830 | 4.980 | 236,807 | -0.01(-0.20%) |
Oct 19, 2006 | 4.900 | 5.000 | 4.870 | 4.990 | 377,657 | +0.10(+2.04%) |
Oct 18, 2006 | 4.870 | 4.950 | 4.780 | 4.890 | 196,726 | +0.02(+0.41%) |
Oct 17, 2006 | 4.820 | 4.890 | 4.700 | 4.870 | 258,281 | +0.00(+0.00%) |
Oct 16, 2006 | 4.820 | 4.900 | 4.700 | 4.870 | 571,873 | +0.02(+0.41%) |
Oct 13, 2006 | 4.850 | 4.870 | 4.701 | 4.850 | 364,865 | +0.00(+0.00%) |
Oct 12, 2006 | 4.740 | 4.860 | 4.670 | 4.850 | 492,319 | +0.17(+3.63%) |
Oct 11, 2006 | 4.600 | 4.700 | 4.600 | 4.680 | 461,505 | +0.04(+0.86%) |
Oct 10, 2006 | 4.620 | 4.710 | 4.620 | 4.640 | 884,143 | +0.01(+0.22%) |
Oct 09, 2006 | 4.480 | 4.650 | 4.480 | 4.630 | 681,661 | +0.12(+2.66%) |
Oct 06, 2006 | 4.380 | 4.600 | 4.270 | 4.510 | 838,635 | +0.10(+2.27%) |
Oct 05, 2006 | 4.280 | 4.430 | 4.260 | 4.410 | 312,185 | +0.10(+2.32%) |
Oct 04, 2006 | 4.130 | 4.310 | 4.130 | 4.310 | 369,864 | +0.17(+4.11%) |
Oct 03, 2006 | 4.190 | 4.270 | 4.120 | 4.140 | 365,330 | -0.05(-1.19%) |