Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 5.556 | 5.559 | 5.477 | 5.480 | 549,430 | -0.05(-0.91%) |
Dec 28, 2006 | 5.477 | 5.530 | 5.448 | 5.530 | 668,920 | +0.03(+0.52%) |
Dec 27, 2006 | 5.376 | 5.538 | 5.362 | 5.502 | 942,798 | +0.13(+2.40%) |
Dec 26, 2006 | 5.330 | 5.441 | 5.323 | 5.373 | 885,565 | +0.07(+1.28%) |
Dec 22, 2006 | 5.215 | 5.308 | 5.201 | 5.305 | 1,213,604 | +0.10(+1.93%) |
Dec 21, 2006 | 5.190 | 5.319 | 5.140 | 5.204 | 3,273,410 | +0.12(+2.40%) |
Dec 20, 2006 | 5.072 | 5.158 | 5.072 | 5.083 | 1,784,252 | +0.01(+0.21%) |
Dec 19, 2006 | 5.204 | 5.219 | 5.040 | 5.072 | 2,570,429 | -0.14(-2.61%) |
Dec 18, 2006 | 5.290 | 5.305 | 5.201 | 5.208 | 1,072,617 | -0.06(-1.09%) |
Dec 15, 2006 | 5.212 | 5.294 | 5.204 | 5.265 | 2,101,683 | +0.05(+1.03%) |
Dec 14, 2006 | 5.387 | 5.419 | 5.197 | 5.212 | 2,559,541 | -0.16(-3.00%) |
Dec 13, 2006 | 5.427 | 5.455 | 5.366 | 5.373 | 1,077,363 | -0.04(-0.66%) |
Dec 12, 2006 | 5.394 | 5.430 | 5.376 | 5.409 | 1,696,031 | -0.05(-0.85%) |
Dec 11, 2006 | 5.384 | 5.459 | 5.369 | 5.455 | 1,761,918 | +0.09(+1.67%) |
Dec 08, 2006 | 5.355 | 5.416 | 5.326 | 5.366 | 1,501,720 | +0.03(+0.47%) |
Dec 07, 2006 | 5.513 | 5.513 | 5.323 | 5.341 | 2,013,461 | -0.18(-3.18%) |
Dec 06, 2006 | 5.541 | 5.548 | 5.513 | 5.516 | 1,164,189 | -0.03(-0.45%) |
Dec 05, 2006 | 5.577 | 5.606 | 5.502 | 5.541 | 1,314,110 | -0.01(-0.19%) |
Dec 04, 2006 | 5.416 | 5.559 | 5.416 | 5.552 | 1,345,937 | +0.15(+2.72%) |
Dec 01, 2006 | 5.384 | 5.448 | 5.323 | 5.405 | 1,665,042 | +0.09(+1.62%) |
Nov 30, 2006 | 5.208 | 5.366 | 5.187 | 5.319 | 2,078,231 | +0.11(+2.13%) |
Nov 29, 2006 | 5.187 | 5.208 | 5.115 | 5.208 | 3,522,999 | +0.02(+0.41%) |
Nov 28, 2006 | 5.076 | 5.194 | 5.072 | 5.187 | 2,450,660 | +0.11(+2.26%) |
Nov 27, 2006 | 5.183 | 5.190 | 5.072 | 5.072 | 2,068,460 | -0.11(-2.14%) |
Nov 24, 2006 | 5.136 | 5.219 | 5.129 | 5.183 | 210,503 | +0.05(+0.91%) |
Nov 22, 2006 | 5.090 | 5.172 | 5.086 | 5.136 | 2,036,354 | +0.07(+1.34%) |
Nov 21, 2006 | 5.043 | 5.083 | 5.036 | 5.068 | 3,560,409 | +0.04(+0.78%) |
Nov 20, 2006 | 5.040 | 5.083 | 5.007 | 5.029 | 1,912,955 | +0.03(+0.50%) |
Nov 17, 2006 | 4.997 | 5.022 | 4.954 | 5.004 | 1,312,993 | +0.03(+0.50%) |
Nov 16, 2006 | 5.004 | 5.011 | 4.972 | 4.979 | 864,347 | +0.00(+0.07%) |
Nov 15, 2006 | 4.929 | 5.011 | 4.925 | 4.975 | 816,607 | +0.05(+1.02%) |
Nov 14, 2006 | 4.882 | 4.954 | 4.853 | 4.925 | 1,380,555 | +0.04(+0.88%) |
Nov 13, 2006 | 5.090 | 5.090 | 4.818 | 4.882 | 1,198,808 | +0.04(+0.81%) |
Nov 10, 2006 | 4.857 | 4.882 | 4.825 | 4.843 | 751,279 | -0.02(-0.37%) |
Nov 09, 2006 | 4.864 | 4.893 | 4.843 | 4.861 | 773,334 | +0.02(+0.37%) |
Nov 08, 2006 | 4.836 | 4.911 | 4.818 | 4.843 | 1,362,408 | +0.01(+0.15%) |
Nov 07, 2006 | 4.997 | 5.011 | 4.807 | 4.836 | 1,139,900 | -0.15(-3.02%) |
Nov 06, 2006 | 4.932 | 5.007 | 4.868 | 4.986 | 3,379,499 | +0.08(+1.53%) |
Nov 03, 2006 | 4.853 | 4.943 | 4.821 | 4.911 | 2,962,122 | +0.09(+1.93%) |
Nov 02, 2006 | 4.836 | 4.857 | 4.699 | 4.818 | 5,678,285 | -0.03(-0.59%) |
Nov 01, 2006 | 4.875 | 4.911 | 4.814 | 4.846 | 4,810,308 | -0.02(-0.37%) |
Oct 31, 2006 | 4.782 | 4.904 | 4.771 | 4.864 | 2,359,926 | +0.08(+1.57%) |
Oct 30, 2006 | 4.836 | 4.957 | 4.782 | 4.789 | 2,305,206 | -0.01(-0.22%) |
Oct 27, 2006 | 5.459 | 5.462 | 4.732 | 4.800 | 4,836,272 | -0.62(-11.49%) |
Oct 26, 2006 | 5.355 | 5.452 | 5.330 | 5.423 | 687,067 | +0.12(+2.30%) |
Oct 25, 2006 | 5.204 | 5.341 | 5.183 | 5.301 | 353,723 | +0.11(+2.21%) |
Oct 24, 2006 | 5.222 | 5.265 | 5.187 | 5.187 | 409,280 | -0.04(-0.69%) |
Oct 23, 2006 | 5.222 | 5.283 | 5.197 | 5.222 | 509,228 | +0.00(+0.00%) |
Oct 20, 2006 | 5.255 | 5.283 | 5.169 | 5.222 | 334,460 | -0.02(-0.34%) |
Oct 19, 2006 | 5.194 | 5.240 | 5.176 | 5.240 | 1,116,728 | +0.06(+1.11%) |
Oct 18, 2006 | 5.233 | 5.283 | 5.162 | 5.183 | 1,091,322 | -0.01(-0.28%) |
Oct 17, 2006 | 5.262 | 5.262 | 5.162 | 5.197 | 794,273 | -0.06(-1.23%) |
Oct 16, 2006 | 5.301 | 5.333 | 5.247 | 5.262 | 1,090,485 | -0.04(-0.68%) |
Oct 13, 2006 | 5.194 | 5.301 | 5.179 | 5.298 | 608,337 | +0.12(+2.35%) |
Oct 12, 2006 | 5.133 | 5.179 | 5.115 | 5.176 | 460,929 | +0.08(+1.47%) |
Oct 11, 2006 | 5.090 | 5.162 | 5.029 | 5.101 | 434,128 | +0.01(+0.28%) |
Oct 10, 2006 | 5.104 | 5.111 | 5.068 | 5.086 | 440,828 | -0.03(-0.49%) |
Oct 09, 2006 | 5.011 | 5.122 | 5.000 | 5.111 | 489,127 | +0.10(+2.07%) |
Oct 06, 2006 | 5.047 | 5.058 | 4.997 | 5.007 | 630,951 | -0.04(-0.71%) |
Oct 05, 2006 | 4.922 | 5.122 | 4.904 | 5.043 | 1,102,490 | +0.11(+2.18%) |
Oct 04, 2006 | 4.825 | 4.957 | 4.825 | 4.936 | 615,317 | +0.12(+2.45%) |
Oct 03, 2006 | 4.821 | 4.857 | 4.782 | 4.818 | 1,123,428 | +0.00(+0.00%) |