Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 4.672 | 4.698 | 4.651 | 4.678 | 145,825 | +0.03(+0.64%) |
Dec 28, 2006 | 4.627 | 4.660 | 4.627 | 4.648 | 213,621 | +0.01(+0.20%) |
Dec 27, 2006 | 4.648 | 4.672 | 4.637 | 4.639 | 176,525 | -0.07(-1.40%) |
Dec 26, 2006 | 4.676 | 4.705 | 4.667 | 4.705 | 171,835 | +0.03(+0.60%) |
Dec 22, 2006 | 4.676 | 4.686 | 4.662 | 4.676 | 262,656 | +0.01(+0.20%) |
Dec 21, 2006 | 4.658 | 4.679 | 4.655 | 4.667 | 133,460 | +0.01(+0.15%) |
Dec 20, 2006 | 4.662 | 4.674 | 4.658 | 4.660 | 150,089 | -0.01(-0.25%) |
Dec 19, 2006 | 4.672 | 4.679 | 4.662 | 4.672 | 121,947 | -0.01(-0.15%) |
Dec 18, 2006 | 4.674 | 4.679 | 4.667 | 4.679 | 185,479 | +0.00(+0.00%) |
Dec 15, 2006 | 4.672 | 4.679 | 4.669 | 4.679 | 235,367 | +0.00(+0.00%) |
Dec 14, 2006 | 4.669 | 4.679 | 4.660 | 4.679 | 179,083 | +0.02(+0.40%) |
Dec 13, 2006 | 4.691 | 4.691 | 4.655 | 4.660 | 150,089 | -0.00(-0.10%) |
Dec 12, 2006 | 4.658 | 4.674 | 4.644 | 4.665 | 263,935 | +0.01(+0.20%) |
Dec 11, 2006 | 4.658 | 4.660 | 4.648 | 4.655 | 139,429 | +0.00(+0.10%) |
Dec 08, 2006 | 4.658 | 4.667 | 4.651 | 4.651 | 174,819 | -0.02(-0.35%) |
Dec 07, 2006 | 4.658 | 4.667 | 4.646 | 4.667 | 163,307 | -0.01(-0.25%) |
Dec 06, 2006 | 4.681 | 4.691 | 4.679 | 4.679 | 187,611 | -0.01(-0.25%) |
Dec 05, 2006 | 4.688 | 4.695 | 4.686 | 4.691 | 235,793 | -0.00(-0.10%) |
Dec 04, 2006 | 4.691 | 4.705 | 4.688 | 4.695 | 177,378 | -0.00(-0.05%) |
Dec 01, 2006 | 4.684 | 4.700 | 4.679 | 4.698 | 139,003 | +0.01(+0.30%) |
Nov 30, 2006 | 4.674 | 4.687 | 4.669 | 4.684 | 124,079 | +0.02(+0.45%) |
Nov 29, 2006 | 4.658 | 4.679 | 4.651 | 4.662 | 225,133 | +0.00(+0.00%) |
Nov 28, 2006 | 4.684 | 4.686 | 4.660 | 4.662 | 241,763 | -0.02(-0.40%) |
Nov 27, 2006 | 4.681 | 4.700 | 4.667 | 4.681 | 173,540 | +0.00(+0.00%) |
Nov 24, 2006 | 4.644 | 4.684 | 4.644 | 4.681 | 142,414 | +0.02(+0.40%) |
Nov 22, 2006 | 4.681 | 4.681 | 4.660 | 4.662 | 170,982 | -0.02(-0.40%) |
Nov 21, 2006 | 4.676 | 4.684 | 4.667 | 4.681 | 136,444 | +0.00(+0.05%) |
Nov 20, 2006 | 4.684 | 4.688 | 4.665 | 4.679 | 123,653 | -0.00(-0.10%) |
Nov 17, 2006 | 4.686 | 4.686 | 4.641 | 4.684 | 318,086 | +0.00(+0.05%) |
Nov 16, 2006 | 4.686 | 4.691 | 4.673 | 4.681 | 201,256 | +0.01(+0.15%) |
Nov 15, 2006 | 4.681 | 4.705 | 4.665 | 4.674 | 382,471 | -0.01(-0.20%) |
Nov 14, 2006 | 4.688 | 4.709 | 4.679 | 4.684 | 226,839 | +0.00(+0.00%) |
Nov 13, 2006 | 4.681 | 4.684 | 4.660 | 4.684 | 302,310 | +0.02(+0.35%) |
Nov 10, 2006 | 4.669 | 4.679 | 4.665 | 4.667 | 159,896 | +0.00(+0.10%) |
Nov 09, 2006 | 4.669 | 4.688 | 4.662 | 4.662 | 241,763 | -0.04(-0.95%) |
Nov 08, 2006 | 4.681 | 4.707 | 4.681 | 4.707 | 228,545 | +0.01(+0.30%) |
Nov 07, 2006 | 4.684 | 4.693 | 4.676 | 4.693 | 125,785 | +0.02(+0.45%) |
Nov 06, 2006 | 4.667 | 4.691 | 4.667 | 4.672 | 210,210 | +0.00(+0.05%) |
Nov 03, 2006 | 4.686 | 4.686 | 4.658 | 4.669 | 287,386 | -0.00(-0.05%) |
Nov 02, 2006 | 4.676 | 4.691 | 4.667 | 4.672 | 213,621 | -0.02(-0.40%) |
Nov 01, 2006 | 4.651 | 4.694 | 4.648 | 4.691 | 194,860 | +0.03(+0.70%) |
Oct 31, 2006 | 4.651 | 4.676 | 4.651 | 4.658 | 328,746 | +0.00(+0.00%) |
Oct 30, 2006 | 4.641 | 4.660 | 4.637 | 4.658 | 167,997 | +0.02(+0.51%) |
Oct 27, 2006 | 4.632 | 4.653 | 4.632 | 4.634 | 188,890 | -0.01(-0.30%) |
Oct 26, 2006 | 4.653 | 4.658 | 4.634 | 4.648 | 212,768 | +0.00(+0.00%) |
Oct 25, 2006 | 4.648 | 4.655 | 4.623 | 4.648 | 254,128 | +0.02(+0.51%) |
Oct 24, 2006 | 4.613 | 4.644 | 4.611 | 4.625 | 245,600 | +0.02(+0.41%) |
Oct 23, 2006 | 4.599 | 4.611 | 4.594 | 4.606 | 139,003 | +0.01(+0.20%) |
Oct 20, 2006 | 4.608 | 4.611 | 4.590 | 4.597 | 170,129 | -0.00(-0.10%) |
Oct 19, 2006 | 4.594 | 4.601 | 4.580 | 4.601 | 196,565 | +0.02(+0.41%) |
Oct 18, 2006 | 4.585 | 4.597 | 4.573 | 4.583 | 239,204 | +0.00(+0.10%) |
Oct 17, 2006 | 4.543 | 4.583 | 4.542 | 4.578 | 173,540 | +0.03(+0.57%) |
Oct 16, 2006 | 4.550 | 4.566 | 4.543 | 4.552 | 242,189 | +0.00(+0.05%) |
Oct 13, 2006 | 4.545 | 4.557 | 4.531 | 4.550 | 179,936 | +0.02(+0.41%) |
Oct 12, 2006 | 4.559 | 4.571 | 4.531 | 4.531 | 317,234 | -0.04(-0.87%) |
Oct 11, 2006 | 4.606 | 4.606 | 4.571 | 4.571 | 232,382 | -0.01(-0.31%) |
Oct 10, 2006 | 4.587 | 4.601 | 4.573 | 4.585 | 195,712 | -0.01(-0.15%) |
Oct 09, 2006 | 4.618 | 4.625 | 4.587 | 4.592 | 191,875 | -0.03(-0.61%) |
Oct 06, 2006 | 4.611 | 4.634 | 4.611 | 4.620 | 197,844 | -0.00(-0.10%) |
Oct 05, 2006 | 4.601 | 4.625 | 4.601 | 4.625 | 214,900 | +0.02(+0.36%) |
Oct 04, 2006 | 4.625 | 4.627 | 4.602 | 4.608 | 273,742 | -0.01(-0.30%) |
Oct 03, 2006 | 4.632 | 4.634 | 4.620 | 4.623 | 225,986 | -0.01(-0.20%) |