Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 6.360 | 6.440 | 6.330 | 6.440 | 155,100 | +0.08(+1.26%) |
Dec 28, 2006 | 6.310 | 6.380 | 6.310 | 6.360 | 154,700 | -0.01(-0.16%) |
Dec 27, 2006 | 6.320 | 6.380 | 6.260 | 6.370 | 177,200 | +0.06(+0.95%) |
Dec 26, 2006 | 6.310 | 6.320 | 6.220 | 6.310 | 142,500 | +0.04(+0.64%) |
Dec 22, 2006 | 6.340 | 6.350 | 6.250 | 6.270 | 81,800 | +0.00(+0.00%) |
Dec 21, 2006 | 6.360 | 6.360 | 6.240 | 6.270 | 143,900 | -0.07(-1.10%) |
Dec 20, 2006 | 6.290 | 6.400 | 6.290 | 6.340 | 134,900 | +0.08(+1.28%) |
Dec 19, 2006 | 6.310 | 6.310 | 6.100 | 6.260 | 188,000 | -0.04(-0.63%) |
Dec 18, 2006 | 6.380 | 6.390 | 6.250 | 6.300 | 152,300 | +0.01(+0.16%) |
Dec 15, 2006 | 6.370 | 6.400 | 6.250 | 6.290 | 158,300 | -0.11(-1.72%) |
Dec 14, 2006 | 6.300 | 6.420 | 6.290 | 6.400 | 267,300 | +0.18(+2.89%) |
Dec 13, 2006 | 6.220 | 6.270 | 6.150 | 6.220 | 219,300 | +0.10(+1.63%) |
Dec 12, 2006 | 6.250 | 6.250 | 6.090 | 6.120 | 144,800 | -0.11(-1.77%) |
Dec 11, 2006 | 6.170 | 6.240 | 6.170 | 6.230 | 237,300 | +0.14(+2.30%) |
Dec 08, 2006 | 6.090 | 6.120 | 6.000 | 6.090 | 185,200 | +0.04(+0.66%) |
Dec 07, 2006 | 6.130 | 6.150 | 6.030 | 6.050 | 80,200 | -0.02(-0.33%) |
Dec 06, 2006 | 6.190 | 6.190 | 6.020 | 6.070 | 303,500 | -0.15(-2.41%) |
Dec 05, 2006 | 6.170 | 6.250 | 6.110 | 6.220 | 233,500 | +0.15(+2.47%) |
Dec 04, 2006 | 6.080 | 6.100 | 5.970 | 6.070 | 180,900 | +0.04(+0.66%) |
Dec 01, 2006 | 6.000 | 6.080 | 5.960 | 6.030 | 234,500 | -0.03(-0.50%) |
Nov 30, 2006 | 6.080 | 6.080 | 6.020 | 6.060 | 174,000 | +0.01(+0.17%) |
Nov 29, 2006 | 6.080 | 6.080 | 6.010 | 6.050 | 284,700 | +0.00(+0.00%) |
Nov 28, 2006 | 6.090 | 6.090 | 5.990 | 6.050 | 351,400 | -0.04(-0.66%) |
Nov 27, 2006 | 6.160 | 6.230 | 6.020 | 6.090 | 698,800 | +0.05(+0.83%) |
Nov 24, 2006 | 6.030 | 6.040 | 5.890 | 6.040 | 205,200 | +0.05(+0.82%) |
Nov 22, 2006 | 6.120 | 6.120 | 5.880 | 5.991 | 421,000 | -0.03(-0.48%) |
Nov 21, 2006 | 5.980 | 6.020 | 5.900 | 6.020 | 348,900 | +0.18(+3.08%) |
Nov 20, 2006 | 5.810 | 6.000 | 5.700 | 5.840 | 589,800 | +0.01(+0.17%) |
Nov 17, 2006 | 5.720 | 5.830 | 5.650 | 5.830 | 784,100 | +0.31(+5.62%) |
Nov 16, 2006 | 5.500 | 5.550 | 5.450 | 5.520 | 219,500 | +0.01(+0.18%) |
Nov 15, 2006 | 5.560 | 5.570 | 5.480 | 5.510 | 175,000 | -0.03(-0.54%) |
Nov 14, 2006 | 5.520 | 5.550 | 5.440 | 5.540 | 194,600 | +0.06(+1.09%) |
Nov 13, 2006 | 5.470 | 5.520 | 5.420 | 5.480 | 191,500 | -0.05(-0.90%) |
Nov 10, 2006 | 5.560 | 5.580 | 5.490 | 5.530 | 285,400 | -0.03(-0.54%) |
Nov 09, 2006 | 5.600 | 5.610 | 5.540 | 5.560 | 262,300 | -0.04(-0.71%) |
Nov 08, 2006 | 5.650 | 5.650 | 5.570 | 5.600 | 638,900 | -0.03(-0.53%) |
Nov 07, 2006 | 5.700 | 5.720 | 5.610 | 5.630 | 1,159,000 | -0.09(-1.57%) |
Nov 06, 2006 | 5.740 | 5.760 | 5.620 | 5.720 | 484,600 | +0.02(+0.35%) |
Nov 03, 2006 | 5.770 | 5.780 | 5.620 | 5.700 | 296,500 | -0.05(-0.87%) |
Nov 02, 2006 | 5.770 | 5.780 | 5.670 | 5.750 | 701,800 | +0.01(+0.17%) |
Nov 01, 2006 | 5.760 | 5.830 | 5.720 | 5.740 | 1,126,100 | -0.02(-0.35%) |
Oct 31, 2006 | 5.840 | 5.860 | 5.680 | 5.760 | 1,778,700 | -0.34(-5.57%) |
Oct 30, 2006 | 6.070 | 6.130 | 6.070 | 6.100 | 501,200 | +0.03(+0.49%) |
Oct 27, 2006 | 6.150 | 6.190 | 6.050 | 6.070 | 522,600 | -0.11(-1.78%) |
Oct 26, 2006 | 6.120 | 6.210 | 6.120 | 6.180 | 853,400 | +0.03(+0.49%) |
Oct 25, 2006 | 6.120 | 6.180 | 6.120 | 6.150 | 889,500 | +0.01(+0.16%) |
Oct 24, 2006 | 6.170 | 6.230 | 6.120 | 6.140 | 733,100 | -0.04(-0.65%) |
Oct 23, 2006 | 6.180 | 6.220 | 6.160 | 6.180 | 191,900 | -0.03(-0.48%) |
Oct 20, 2006 | 6.250 | 6.320 | 6.200 | 6.210 | 784,600 | -0.02(-0.32%) |
Oct 19, 2006 | 6.220 | 6.270 | 6.200 | 6.230 | 660,900 | +0.02(+0.32%) |
Oct 18, 2006 | 6.250 | 6.300 | 6.190 | 6.210 | 779,600 | -0.04(-0.64%) |
Oct 17, 2006 | 6.310 | 6.330 | 6.210 | 6.250 | 816,200 | -0.03(-0.48%) |
Oct 16, 2006 | 6.330 | 6.330 | 6.260 | 6.280 | 769,300 | -0.05(-0.79%) |
Oct 13, 2006 | 6.360 | 6.380 | 6.260 | 6.330 | 632,500 | -0.01(-0.16%) |
Oct 12, 2006 | 6.250 | 6.340 | 6.230 | 6.340 | 704,900 | +0.09(+1.44%) |
Oct 11, 2006 | 6.250 | 6.300 | 6.110 | 6.250 | 1,329,800 | -0.01(-0.16%) |
Oct 10, 2006 | 6.310 | 6.310 | 6.230 | 6.260 | 1,327,300 | -0.05(-0.79%) |
Oct 09, 2006 | 6.350 | 6.410 | 6.280 | 6.310 | 1,190,100 | -0.07(-1.10%) |
Oct 06, 2006 | 6.380 | 6.400 | 6.320 | 6.380 | 1,178,600 | -0.05(-0.78%) |
Oct 05, 2006 | 6.460 | 6.470 | 6.390 | 6.430 | 1,222,600 | -0.03(-0.46%) |
Oct 04, 2006 | 6.400 | 6.460 | 6.380 | 6.460 | 1,256,500 | +0.08(+1.25%) |
Oct 03, 2006 | 6.400 | 6.430 | 6.360 | 6.380 | 1,195,100 | -0.04(-0.62%) |