Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 5.252 | 5.278 | 5.206 | 5.217 | 1,829,200 | -0.05(-0.88%) |
Dec 28, 2006 | 5.284 | 5.311 | 5.260 | 5.263 | 1,593,613 | -0.04(-0.78%) |
Dec 27, 2006 | 5.270 | 5.318 | 5.268 | 5.305 | 4,098,428 | +0.06(+1.19%) |
Dec 26, 2006 | 5.209 | 5.266 | 5.205 | 5.243 | 1,950,958 | +0.02(+0.45%) |
Dec 22, 2006 | 5.250 | 5.268 | 5.202 | 5.219 | 2,501,417 | -0.05(-0.87%) |
Dec 21, 2006 | 5.251 | 5.354 | 5.251 | 5.265 | 2,196,173 | -0.03(-0.61%) |
Dec 20, 2006 | 5.271 | 5.349 | 5.261 | 5.297 | 3,895,687 | +0.03(+0.51%) |
Dec 19, 2006 | 5.286 | 5.298 | 5.204 | 5.270 | 5,390,195 | -0.03(-0.51%) |
Dec 18, 2006 | 5.341 | 5.368 | 5.297 | 5.297 | 3,463,022 | -0.02(-0.40%) |
Dec 15, 2006 | 5.432 | 5.436 | 5.319 | 5.319 | 4,518,069 | -0.12(-2.25%) |
Dec 14, 2006 | 5.364 | 5.456 | 5.359 | 5.441 | 3,957,416 | +0.09(+1.67%) |
Dec 13, 2006 | 5.369 | 5.382 | 5.342 | 5.351 | 4,076,342 | +0.02(+0.40%) |
Dec 12, 2006 | 5.372 | 5.382 | 5.271 | 5.330 | 4,675,505 | -0.04(-0.67%) |
Dec 11, 2006 | 5.394 | 5.394 | 5.342 | 5.366 | 3,324,841 | -0.05(-0.94%) |
Dec 08, 2006 | 5.395 | 5.451 | 5.364 | 5.417 | 2,825,350 | -0.00(-0.08%) |
Dec 07, 2006 | 5.451 | 5.486 | 5.404 | 5.421 | 3,251,220 | -0.02(-0.36%) |
Dec 06, 2006 | 5.410 | 5.455 | 5.388 | 5.440 | 2,987,316 | +0.00(+0.01%) |
Dec 05, 2006 | 5.391 | 5.444 | 5.332 | 5.440 | 5,160,271 | +0.05(+0.86%) |
Dec 04, 2006 | 5.237 | 5.395 | 5.237 | 5.394 | 5,344,890 | +0.16(+2.99%) |
Dec 01, 2006 | 5.220 | 5.310 | 5.189 | 5.237 | 5,673,920 | -0.06(-1.08%) |
Nov 30, 2006 | 5.297 | 5.340 | 5.216 | 5.294 | 6,744,257 | -0.00(-0.06%) |
Nov 29, 2006 | 5.266 | 5.309 | 5.254 | 5.297 | 5,318,273 | +0.08(+1.49%) |
Nov 28, 2006 | 5.302 | 5.309 | 5.218 | 5.219 | 6,952,661 | -0.12(-2.17%) |
Nov 27, 2006 | 5.459 | 5.510 | 5.316 | 5.335 | 5,420,210 | -0.15(-2.66%) |
Nov 24, 2006 | 5.441 | 5.508 | 5.413 | 5.481 | 1,206,253 | +0.01(+0.23%) |
Nov 22, 2006 | 5.389 | 5.497 | 5.386 | 5.468 | 4,361,199 | +0.09(+1.67%) |
Nov 21, 2006 | 5.298 | 5.417 | 5.297 | 5.378 | 4,289,277 | +0.05(+0.86%) |
Nov 20, 2006 | 5.368 | 5.401 | 5.327 | 5.332 | 4,956,964 | -0.04(-0.67%) |
Nov 17, 2006 | 5.420 | 5.427 | 5.319 | 5.368 | 4,544,119 | -0.06(-1.11%) |
Nov 16, 2006 | 5.441 | 5.471 | 5.398 | 5.429 | 4,288,711 | +0.00(+0.00%) |
Nov 15, 2006 | 5.368 | 5.455 | 5.361 | 5.429 | 7,610,154 | +0.07(+1.34%) |
Nov 14, 2006 | 5.266 | 5.378 | 5.253 | 5.357 | 8,479,449 | +0.09(+1.71%) |
Nov 13, 2006 | 5.266 | 5.325 | 5.226 | 5.266 | 5,185,189 | -0.01(-0.12%) |
Nov 10, 2006 | 5.232 | 5.315 | 5.232 | 5.273 | 4,992,075 | +0.03(+0.56%) |
Nov 09, 2006 | 5.333 | 5.337 | 5.232 | 5.243 | 6,596,448 | -0.08(-1.51%) |
Nov 08, 2006 | 5.298 | 5.355 | 5.217 | 5.323 | 8,824,336 | +0.02(+0.33%) |
Nov 07, 2006 | 5.386 | 5.386 | 5.297 | 5.306 | 6,001,817 | -0.08(-1.52%) |
Nov 06, 2006 | 5.342 | 5.438 | 5.277 | 5.388 | 7,135,581 | +0.05(+0.85%) |
Nov 03, 2006 | 5.402 | 5.423 | 5.270 | 5.342 | 8,536,647 | -0.07(-1.31%) |
Nov 02, 2006 | 5.441 | 5.470 | 5.300 | 5.413 | 14,917,330 | -0.08(-1.53%) |
Nov 01, 2006 | 5.604 | 5.615 | 5.430 | 5.498 | 11,726,139 | -0.11(-1.92%) |
Oct 31, 2006 | 5.677 | 5.756 | 5.536 | 5.606 | 19,826,156 | -0.24(-4.09%) |
Oct 30, 2006 | 5.816 | 5.862 | 5.779 | 5.844 | 7,326,996 | +0.06(+1.09%) |
Oct 27, 2006 | 5.840 | 5.867 | 5.768 | 5.781 | 6,150,191 | -0.14(-2.36%) |
Oct 26, 2006 | 5.914 | 5.972 | 5.864 | 5.921 | 4,023,675 | +0.02(+0.34%) |
Oct 25, 2006 | 5.947 | 5.953 | 5.872 | 5.900 | 3,302,754 | -0.05(-0.79%) |
Oct 24, 2006 | 5.917 | 5.953 | 5.886 | 5.947 | 3,399,028 | +0.03(+0.51%) |
Oct 23, 2006 | 5.801 | 5.962 | 5.798 | 5.917 | 4,852,761 | +0.07(+1.22%) |
Oct 20, 2006 | 6.061 | 6.061 | 5.791 | 5.845 | 12,419,310 | -0.22(-3.55%) |
Oct 19, 2006 | 6.085 | 6.085 | 5.983 | 6.061 | 4,678,336 | -0.02(-0.39%) |
Oct 18, 2006 | 6.074 | 6.145 | 6.005 | 6.085 | 7,440,259 | +0.06(+0.97%) |
Oct 17, 2006 | 6.021 | 6.063 | 5.941 | 6.026 | 5,163,669 | -0.06(-1.04%) |
Oct 16, 2006 | 5.904 | 6.111 | 5.887 | 6.089 | 6,953,227 | +0.12(+2.07%) |
Oct 13, 2006 | 5.999 | 6.022 | 5.945 | 5.966 | 4,151,096 | -0.03(-0.56%) |
Oct 12, 2006 | 5.849 | 6.005 | 5.834 | 5.999 | 6,807,118 | +0.18(+3.02%) |
Oct 11, 2006 | 5.805 | 5.840 | 5.756 | 5.823 | 8,306,156 | -0.07(-1.15%) |
Oct 10, 2006 | 5.960 | 6.087 | 5.859 | 5.891 | 11,866,019 | -0.05(-0.90%) |
Oct 09, 2006 | 5.798 | 6.028 | 5.766 | 5.944 | 10,604,833 | +0.15(+2.53%) |
Oct 06, 2006 | 5.699 | 5.820 | 5.651 | 5.798 | 11,163,221 | +0.07(+1.19%) |
Oct 05, 2006 | 5.365 | 5.756 | 5.350 | 5.730 | 16,180,214 | +0.36(+6.80%) |
Oct 04, 2006 | 5.283 | 5.380 | 5.240 | 5.365 | 5,524,412 | +0.08(+1.55%) |
Oct 03, 2006 | 5.277 | 5.364 | 5.253 | 5.283 | 6,189,834 | +0.00(+0.05%) |