Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 5.450 | 5.570 | 5.450 | 5.530 | 98,783 | +0.03(+0.55%) |
Dec 28, 2006 | 5.460 | 5.540 | 5.410 | 5.500 | 143,462 | +0.04(+0.73%) |
Dec 27, 2006 | 5.510 | 5.510 | 5.400 | 5.460 | 126,441 | +0.00(+0.00%) |
Dec 26, 2006 | 5.410 | 5.490 | 5.400 | 5.460 | 66,347 | +0.05(+0.92%) |
Dec 22, 2006 | 5.560 | 5.590 | 5.400 | 5.410 | 148,382 | -0.14(-2.52%) |
Dec 21, 2006 | 5.440 | 5.590 | 5.410 | 5.550 | 155,504 | +0.08(+1.46%) |
Dec 20, 2006 | 5.470 | 5.548 | 5.410 | 5.470 | 78,832 | -0.03(-0.55%) |
Dec 19, 2006 | 5.480 | 5.510 | 5.451 | 5.500 | 129,350 | -0.01(-0.18%) |
Dec 18, 2006 | 5.490 | 5.538 | 5.490 | 5.510 | 257,223 | -0.02(-0.36%) |
Dec 15, 2006 | 5.790 | 5.910 | 5.490 | 5.530 | 189,964 | -0.03(-0.54%) |
Dec 14, 2006 | 5.540 | 5.570 | 5.340 | 5.560 | 209,760 | +0.03(+0.54%) |
Dec 13, 2006 | 5.820 | 5.820 | 5.500 | 5.530 | 101,156 | -0.17(-2.98%) |
Dec 12, 2006 | 5.700 | 5.750 | 5.640 | 5.700 | 98,025 | -0.08(-1.38%) |
Dec 11, 2006 | 5.850 | 5.860 | 5.650 | 5.780 | 122,060 | +0.00(+0.00%) |
Dec 08, 2006 | 5.920 | 5.990 | 5.770 | 5.780 | 201,761 | -0.13(-2.20%) |
Dec 07, 2006 | 5.850 | 5.970 | 5.760 | 5.910 | 322,456 | +0.03(+0.51%) |
Dec 06, 2006 | 5.800 | 5.920 | 5.750 | 5.880 | 432,190 | +0.32(+5.76%) |
Dec 05, 2006 | 5.560 | 5.650 | 5.490 | 5.560 | 190,884 | +0.02(+0.36%) |
Dec 04, 2006 | 5.420 | 5.560 | 5.320 | 5.540 | 171,894 | +0.12(+2.21%) |
Dec 01, 2006 | 5.250 | 5.450 | 5.160 | 5.420 | 202,165 | +0.17(+3.24%) |
Nov 30, 2006 | 5.190 | 5.250 | 5.100 | 5.250 | 132,300 | +0.07(+1.35%) |
Nov 29, 2006 | 5.270 | 5.330 | 5.160 | 5.180 | 142,429 | -0.11(-2.08%) |
Nov 28, 2006 | 5.320 | 5.420 | 5.230 | 5.290 | 170,652 | -0.01(-0.19%) |
Nov 27, 2006 | 5.200 | 5.430 | 5.110 | 5.300 | 239,611 | +0.04(+0.76%) |
Nov 24, 2006 | 5.280 | 5.310 | 5.220 | 5.260 | 71,721 | -0.06(-1.13%) |
Nov 22, 2006 | 5.350 | 5.410 | 5.290 | 5.320 | 105,423 | -0.07(-1.30%) |
Nov 21, 2006 | 5.400 | 5.400 | 5.230 | 5.390 | 273,856 | +0.00(+0.00%) |
Nov 20, 2006 | 5.400 | 5.480 | 5.300 | 5.390 | 202,595 | -0.03(-0.55%) |
Nov 17, 2006 | 5.510 | 5.550 | 5.400 | 5.420 | 208,413 | -0.06(-1.09%) |
Nov 16, 2006 | 5.580 | 5.580 | 5.400 | 5.480 | 187,187 | +0.04(+0.74%) |
Nov 15, 2006 | 5.510 | 5.620 | 5.420 | 5.440 | 398,080 | -0.05(-0.91%) |
Nov 14, 2006 | 5.600 | 5.600 | 5.340 | 5.490 | 285,961 | -0.08(-1.44%) |
Nov 13, 2006 | 5.660 | 6.070 | 5.310 | 5.570 | 563,350 | +0.11(+2.01%) |
Nov 10, 2006 | 5.450 | 5.600 | 5.320 | 5.460 | 167,416 | +0.09(+1.68%) |
Nov 09, 2006 | 5.510 | 5.610 | 5.310 | 5.370 | 260,506 | -0.13(-2.36%) |
Nov 08, 2006 | 5.570 | 5.570 | 5.490 | 5.500 | 100,602 | -0.13(-2.31%) |
Nov 07, 2006 | 5.740 | 5.770 | 5.600 | 5.630 | 190,955 | -0.09(-1.57%) |
Nov 06, 2006 | 5.640 | 5.800 | 5.551 | 5.720 | 277,043 | +0.12(+2.14%) |
Nov 03, 2006 | 5.380 | 5.600 | 5.380 | 5.600 | 222,826 | +0.11(+2.00%) |
Nov 02, 2006 | 5.570 | 5.570 | 5.350 | 5.490 | 159,900 | -0.03(-0.54%) |
Nov 01, 2006 | 5.490 | 5.550 | 5.460 | 5.520 | 183,300 | +0.09(+1.66%) |
Oct 31, 2006 | 5.500 | 5.620 | 5.300 | 5.430 | 497,863 | -0.10(-1.81%) |
Oct 30, 2006 | 5.730 | 5.800 | 5.470 | 5.530 | 418,093 | -0.20(-3.49%) |
Oct 27, 2006 | 5.780 | 6.140 | 5.630 | 5.730 | 791,302 | +0.15(+2.60%) |
Oct 26, 2006 | 5.720 | 5.890 | 5.390 | 5.585 | 379,484 | -0.11(-1.85%) |
Oct 25, 2006 | 5.560 | 5.800 | 5.560 | 5.690 | 259,734 | +0.08(+1.43%) |
Oct 24, 2006 | 5.730 | 5.800 | 5.540 | 5.610 | 677,109 | -0.18(-3.11%) |
Oct 23, 2006 | 5.940 | 6.000 | 5.700 | 5.790 | 220,879 | -0.05(-0.86%) |
Oct 20, 2006 | 6.080 | 6.080 | 5.710 | 5.840 | 317,725 | -0.15(-2.44%) |
Oct 19, 2006 | 6.000 | 6.200 | 5.894 | 5.986 | 637,673 | -0.00(-0.07%) |
Oct 18, 2006 | 5.850 | 6.010 | 5.780 | 5.990 | 550,266 | +0.20(+3.45%) |
Oct 17, 2006 | 5.900 | 5.900 | 5.420 | 5.790 | 469,613 | -0.11(-1.86%) |
Oct 16, 2006 | 5.890 | 5.990 | 5.760 | 5.900 | 546,787 | +0.10(+1.72%) |
Oct 13, 2006 | 5.770 | 5.990 | 5.740 | 5.800 | 745,869 | +0.03(+0.52%) |
Oct 12, 2006 | 5.550 | 5.770 | 5.457 | 5.770 | 653,710 | +0.28(+5.10%) |
Oct 11, 2006 | 5.330 | 5.620 | 5.254 | 5.490 | 569,489 | +0.23(+4.27%) |
Oct 10, 2006 | 5.240 | 5.330 | 5.220 | 5.265 | 281,666 | -0.00(-0.09%) |
Oct 09, 2006 | 5.370 | 5.430 | 5.190 | 5.270 | 508,734 | -0.06(-1.13%) |
Oct 06, 2006 | 5.500 | 5.620 | 5.280 | 5.330 | 909,488 | +0.01(+0.19%) |
Oct 05, 2006 | 5.290 | 5.400 | 5.260 | 5.320 | 233,836 | -0.02(-0.37%) |
Oct 04, 2006 | 5.500 | 5.500 | 5.250 | 5.340 | 388,302 | -0.15(-2.73%) |
Oct 03, 2006 | 5.350 | 5.500 | 5.250 | 5.490 | 1,169,807 | +0.34(+6.60%) |