Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 5.970 | 6.200 | 5.970 | 6.150 | 1,435,200 | +0.10(+1.65%) |
Nov 29, 2006 | 6.050 | 6.100 | 5.990 | 6.050 | 769,500 | +0.06(+1.00%) |
Nov 28, 2006 | 6.080 | 6.130 | 5.910 | 5.990 | 1,707,200 | -0.15(-2.44%) |
Nov 27, 2006 | 6.370 | 6.370 | 6.070 | 6.140 | 514,500 | -0.11(-1.76%) |
Nov 24, 2006 | 6.280 | 6.330 | 6.250 | 6.250 | 198,500 | -0.05(-0.79%) |
Nov 22, 2006 | 6.500 | 6.500 | 6.300 | 6.300 | 675,900 | -0.24(-3.67%) |
Nov 21, 2006 | 6.560 | 6.670 | 6.450 | 6.540 | 675,500 | -0.14(-2.10%) |
Nov 20, 2006 | 6.600 | 6.740 | 6.580 | 6.680 | 439,900 | +0.11(+1.67%) |
Nov 17, 2006 | 6.750 | 6.750 | 6.370 | 6.570 | 811,400 | -0.19(-2.81%) |
Nov 16, 2006 | 6.750 | 6.830 | 6.660 | 6.760 | 850,600 | +0.09(+1.35%) |
Nov 15, 2006 | 6.330 | 6.680 | 6.290 | 6.670 | 786,000 | +0.33(+5.21%) |
Nov 14, 2006 | 6.230 | 6.340 | 6.080 | 6.340 | 462,700 | +0.01(+0.16%) |
Nov 13, 2006 | 6.190 | 6.360 | 6.120 | 6.330 | 450,900 | +0.18(+2.93%) |
Nov 10, 2006 | 6.050 | 6.380 | 6.010 | 6.150 | 887,200 | +0.32(+5.49%) |
Nov 09, 2006 | 6.170 | 6.190 | 5.770 | 5.830 | 798,000 | -0.34(-5.51%) |
Nov 08, 2006 | 5.900 | 6.190 | 5.890 | 6.170 | 262,500 | +0.24(+4.05%) |
Nov 07, 2006 | 6.050 | 6.090 | 5.910 | 5.930 | 264,800 | -0.12(-1.98%) |
Nov 06, 2006 | 6.010 | 6.100 | 5.920 | 6.050 | 287,200 | +0.08(+1.34%) |
Nov 03, 2006 | 5.770 | 5.970 | 5.700 | 5.970 | 310,000 | +0.27(+4.74%) |
Nov 02, 2006 | 5.630 | 5.840 | 5.560 | 5.700 | 238,000 | -0.02(-0.35%) |
Nov 01, 2006 | 5.880 | 5.880 | 5.680 | 5.720 | 281,600 | -0.16(-2.72%) |
Oct 31, 2006 | 5.920 | 5.920 | 5.640 | 5.880 | 410,700 | -0.07(-1.18%) |
Oct 30, 2006 | 5.990 | 6.020 | 5.910 | 5.950 | 213,100 | -0.04(-0.67%) |
Oct 27, 2006 | 6.000 | 6.090 | 5.960 | 5.990 | 299,000 | +0.02(+0.34%) |
Oct 26, 2006 | 5.980 | 6.040 | 5.850 | 5.970 | 396,400 | +0.01(+0.17%) |
Oct 25, 2006 | 5.970 | 6.000 | 5.880 | 5.960 | 400,200 | +0.02(+0.34%) |
Oct 24, 2006 | 5.800 | 5.970 | 5.700 | 5.940 | 260,300 | +0.14(+2.41%) |
Oct 23, 2006 | 5.880 | 5.940 | 5.730 | 5.800 | 814,700 | -0.09(-1.53%) |
Oct 20, 2006 | 5.900 | 5.930 | 5.790 | 5.890 | 491,500 | -0.01(-0.17%) |
Oct 19, 2006 | 5.980 | 6.100 | 5.880 | 5.900 | 353,800 | -0.09(-1.50%) |
Oct 18, 2006 | 5.980 | 6.180 | 5.860 | 5.990 | 460,100 | -0.03(-0.50%) |
Oct 17, 2006 | 6.000 | 6.060 | 5.750 | 6.020 | 401,300 | +0.03(+0.50%) |
Oct 16, 2006 | 5.840 | 6.030 | 5.790 | 5.990 | 474,400 | +0.19(+3.28%) |
Oct 13, 2006 | 5.630 | 5.800 | 5.580 | 5.800 | 695,600 | +0.17(+3.02%) |
Oct 12, 2006 | 5.590 | 5.690 | 5.580 | 5.630 | 551,100 | +0.03(+0.54%) |
Oct 11, 2006 | 5.770 | 5.900 | 5.550 | 5.600 | 1,031,900 | -0.10(-1.75%) |
Oct 10, 2006 | 5.690 | 5.800 | 5.610 | 5.700 | 296,400 | +0.03(+0.53%) |
Oct 09, 2006 | 5.650 | 5.800 | 5.610 | 5.670 | 312,300 | +0.02(+0.35%) |
Oct 06, 2006 | 5.670 | 5.770 | 5.560 | 5.650 | 461,900 | -0.02(-0.35%) |
Oct 05, 2006 | 5.380 | 5.700 | 5.380 | 5.670 | 753,100 | +0.27(+5.00%) |
Oct 04, 2006 | 5.200 | 5.410 | 5.180 | 5.400 | 503,200 | +0.21(+4.05%) |
Oct 03, 2006 | 5.080 | 5.220 | 5.060 | 5.190 | 425,200 | +0.07(+1.37%) |
Oct 02, 2006 | 5.300 | 5.350 | 5.090 | 5.120 | 462,500 | -0.21(-3.94%) |
Sep 29, 2006 | 5.400 | 5.440 | 5.310 | 5.330 | 282,100 | -0.04(-0.74%) |
Sep 28, 2006 | 5.370 | 5.480 | 5.310 | 5.370 | 539,100 | +0.09(+1.70%) |
Sep 27, 2006 | 5.280 | 5.420 | 5.280 | 5.280 | 358,800 | -0.04(-0.75%) |
Sep 26, 2006 | 5.270 | 5.400 | 5.210 | 5.320 | 448,900 | +0.08(+1.53%) |
Sep 25, 2006 | 4.910 | 5.390 | 4.870 | 5.240 | 1,332,300 | +0.29(+5.86%) |
Sep 22, 2006 | 5.010 | 5.080 | 4.880 | 4.950 | 342,100 | -0.08(-1.59%) |
Sep 21, 2006 | 5.160 | 5.250 | 4.900 | 5.030 | 616,800 | -0.03(-0.59%) |
Sep 20, 2006 | 5.300 | 5.350 | 5.050 | 5.060 | 540,800 | -0.20(-3.80%) |
Sep 19, 2006 | 5.250 | 5.310 | 5.110 | 5.260 | 338,800 | -0.01(-0.19%) |
Sep 18, 2006 | 5.140 | 5.290 | 5.060 | 5.270 | 326,100 | +0.09(+1.74%) |
Sep 15, 2006 | 5.080 | 5.230 | 5.010 | 5.180 | 641,200 | +0.14(+2.78%) |
Sep 14, 2006 | 5.110 | 5.230 | 5.040 | 5.040 | 461,600 | -0.07(-1.37%) |
Sep 13, 2006 | 5.010 | 5.200 | 5.000 | 5.110 | 489,700 | +0.06(+1.19%) |
Sep 12, 2006 | 5.040 | 5.220 | 4.990 | 5.050 | 642,000 | +0.01(+0.20%) |
Sep 11, 2006 | 5.140 | 5.140 | 4.950 | 5.040 | 775,100 | -0.15(-2.89%) |
Sep 08, 2006 | 5.460 | 5.480 | 5.170 | 5.190 | 334,900 | -0.24(-4.42%) |
Sep 07, 2006 | 5.640 | 5.640 | 5.320 | 5.430 | 525,200 | -0.22(-3.89%) |
Sep 06, 2006 | 5.770 | 5.790 | 5.500 | 5.650 | 697,300 | -0.15(-2.59%) |
Sep 05, 2006 | 5.770 | 5.890 | 5.750 | 5.800 | 448,700 | +0.02(+0.35%) |