Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 6.674 | 6.804 | 6.657 | 6.762 | 1,208,935 | +0.17(+2.60%) |
Dec 28, 2006 | 6.657 | 6.659 | 6.512 | 6.591 | 1,665,472 | -0.07(-0.99%) |
Dec 27, 2006 | 6.582 | 6.688 | 6.494 | 6.657 | 3,545,785 | +0.10(+1.51%) |
Dec 26, 2006 | 6.492 | 6.582 | 6.448 | 6.558 | 1,620,865 | +0.02(+0.27%) |
Dec 22, 2006 | 6.890 | 6.892 | 6.220 | 6.540 | 3,344,144 | -0.53(-7.43%) |
Dec 21, 2006 | 6.677 | 7.129 | 6.582 | 7.065 | 2,201,209 | +0.39(+5.82%) |
Dec 20, 2006 | 6.666 | 6.701 | 6.635 | 6.677 | 498,867 | +0.01(+0.16%) |
Dec 19, 2006 | 6.679 | 6.694 | 6.525 | 6.666 | 525,267 | -0.00(-0.03%) |
Dec 18, 2006 | 6.802 | 6.819 | 6.624 | 6.668 | 566,688 | -0.14(-2.03%) |
Dec 15, 2006 | 6.753 | 6.806 | 6.743 | 6.806 | 812,480 | +0.05(+0.81%) |
Dec 14, 2006 | 6.760 | 6.857 | 6.738 | 6.751 | 390,992 | +0.01(+0.20%) |
Dec 13, 2006 | 6.591 | 6.745 | 6.582 | 6.738 | 1,027,777 | +0.10(+1.46%) |
Dec 12, 2006 | 6.822 | 6.835 | 6.617 | 6.641 | 1,071,473 | -0.20(-2.95%) |
Dec 11, 2006 | 6.848 | 6.920 | 6.822 | 6.844 | 1,314,535 | -0.00(-0.06%) |
Dec 08, 2006 | 6.826 | 6.936 | 6.753 | 6.848 | 939,473 | +0.02(+0.23%) |
Dec 07, 2006 | 6.668 | 6.852 | 6.591 | 6.833 | 1,061,459 | +0.17(+2.54%) |
Dec 06, 2006 | 6.602 | 6.699 | 6.569 | 6.663 | 418,302 | +0.03(+0.50%) |
Dec 05, 2006 | 6.666 | 6.666 | 6.569 | 6.630 | 510,702 | -0.03(-0.49%) |
Dec 04, 2006 | 6.549 | 6.699 | 6.540 | 6.663 | 1,052,356 | +0.11(+1.74%) |
Dec 01, 2006 | 6.448 | 6.562 | 6.404 | 6.549 | 766,053 | +0.12(+1.88%) |
Nov 30, 2006 | 6.413 | 6.450 | 6.343 | 6.428 | 587,626 | +0.02(+0.24%) |
Nov 29, 2006 | 6.378 | 6.420 | 6.264 | 6.413 | 564,412 | +0.05(+0.76%) |
Nov 28, 2006 | 6.279 | 6.365 | 6.239 | 6.365 | 647,708 | +0.08(+1.29%) |
Nov 27, 2006 | 6.356 | 6.356 | 6.231 | 6.283 | 783,805 | -0.11(-1.68%) |
Nov 24, 2006 | 6.444 | 6.459 | 6.391 | 6.391 | 74,192 | -0.10(-1.49%) |
Nov 22, 2006 | 6.420 | 6.507 | 6.387 | 6.488 | 476,564 | +0.07(+1.06%) |
Nov 21, 2006 | 6.459 | 6.470 | 6.362 | 6.420 | 990,452 | -0.05(-0.75%) |
Nov 20, 2006 | 6.358 | 6.488 | 6.358 | 6.468 | 820,674 | -0.02(-0.30%) |
Nov 17, 2006 | 6.325 | 6.488 | 6.325 | 6.488 | 1,573,072 | +0.17(+2.75%) |
Nov 16, 2006 | 6.239 | 6.327 | 6.215 | 6.314 | 975,432 | +0.07(+1.20%) |
Nov 15, 2006 | 6.130 | 6.266 | 6.044 | 6.239 | 2,208,036 | -0.14(-2.24%) |
Nov 14, 2006 | 6.239 | 6.398 | 6.223 | 6.382 | 482,481 | +0.16(+2.61%) |
Nov 13, 2006 | 6.261 | 6.329 | 6.206 | 6.220 | 371,875 | -0.06(-0.94%) |
Nov 10, 2006 | 6.130 | 6.279 | 6.099 | 6.279 | 214,840 | +0.16(+2.58%) |
Nov 09, 2006 | 6.261 | 6.288 | 6.103 | 6.121 | 280,385 | -0.14(-2.21%) |
Nov 08, 2006 | 6.189 | 6.327 | 6.176 | 6.259 | 633,598 | +0.04(+0.60%) |
Nov 07, 2006 | 6.191 | 6.283 | 6.184 | 6.222 | 295,861 | +0.03(+0.50%) |
Nov 06, 2006 | 6.195 | 6.242 | 6.147 | 6.191 | 484,302 | +0.04(+0.64%) |
Nov 03, 2006 | 6.163 | 6.239 | 6.088 | 6.152 | 297,226 | +0.00(+0.00%) |
Nov 02, 2006 | 6.097 | 6.173 | 6.064 | 6.152 | 807,474 | +0.00(+0.00%) |
Nov 01, 2006 | 6.152 | 6.222 | 6.075 | 6.152 | 969,059 | +0.02(+0.32%) |
Oct 31, 2006 | 6.180 | 6.217 | 6.018 | 6.132 | 939,473 | -0.06(-0.99%) |
Oct 30, 2006 | 6.097 | 6.228 | 6.097 | 6.193 | 1,014,577 | +0.06(+1.00%) |
Oct 27, 2006 | 6.090 | 6.132 | 5.998 | 6.132 | 818,853 | +0.04(+0.69%) |
Oct 26, 2006 | 5.982 | 6.097 | 5.903 | 6.090 | 683,212 | +0.16(+2.74%) |
Oct 25, 2006 | 5.842 | 5.985 | 5.826 | 5.927 | 340,468 | +0.11(+1.81%) |
Oct 24, 2006 | 5.956 | 5.971 | 5.809 | 5.822 | 364,137 | -0.14(-2.29%) |
Oct 23, 2006 | 5.932 | 6.044 | 5.912 | 5.958 | 251,254 | -0.02(-0.37%) |
Oct 20, 2006 | 6.081 | 6.081 | 5.949 | 5.980 | 212,109 | -0.07(-1.16%) |
Oct 19, 2006 | 5.987 | 6.147 | 5.954 | 6.050 | 431,502 | +0.04(+0.69%) |
Oct 18, 2006 | 6.042 | 6.053 | 5.967 | 6.009 | 343,654 | +0.02(+0.29%) |
Oct 17, 2006 | 6.009 | 6.009 | 5.910 | 5.991 | 435,599 | -0.08(-1.37%) |
Oct 16, 2006 | 6.075 | 6.090 | 6.046 | 6.075 | 285,847 | +0.01(+0.14%) |
Oct 13, 2006 | 6.081 | 6.099 | 6.020 | 6.066 | 261,723 | -0.02(-0.25%) |
Oct 12, 2006 | 5.897 | 6.090 | 5.897 | 6.081 | 515,254 | +0.21(+3.52%) |
Oct 11, 2006 | 5.899 | 5.947 | 5.734 | 5.875 | 538,012 | -0.06(-0.96%) |
Oct 10, 2006 | 5.947 | 5.991 | 5.888 | 5.932 | 251,709 | -0.02(-0.26%) |
Oct 09, 2006 | 5.892 | 5.954 | 5.866 | 5.947 | 232,592 | +0.02(+0.37%) |
Oct 06, 2006 | 5.947 | 5.952 | 5.855 | 5.925 | 157,944 | -0.02(-0.33%) |
Oct 05, 2006 | 5.782 | 5.947 | 5.782 | 5.945 | 431,957 | +0.14(+2.50%) |
Oct 04, 2006 | 5.840 | 5.859 | 5.763 | 5.800 | 634,964 | -0.04(-0.64%) |
Oct 03, 2006 | 5.745 | 5.888 | 5.609 | 5.837 | 500,688 | +0.07(+1.18%) |