Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 5.463 | 5.487 | 5.434 | 5.468 | 2,101,687 | +0.00(+0.09%) |
Nov 29, 2006 | 5.424 | 5.477 | 5.395 | 5.463 | 1,754,510 | +0.07(+1.26%) |
Nov 28, 2006 | 5.378 | 5.416 | 5.343 | 5.395 | 1,489,214 | +0.02(+0.32%) |
Nov 27, 2006 | 5.499 | 5.504 | 5.343 | 5.378 | 3,168,607 | -0.12(-2.17%) |
Nov 24, 2006 | 5.504 | 5.516 | 5.477 | 5.497 | 2,536,905 | -0.01(-0.13%) |
Nov 22, 2006 | 5.521 | 5.548 | 5.494 | 5.504 | 928,334 | +0.01(+0.13%) |
Nov 21, 2006 | 5.499 | 5.545 | 5.482 | 5.497 | 1,698,984 | -0.00(-0.04%) |
Nov 20, 2006 | 5.594 | 5.616 | 5.497 | 5.499 | 2,036,721 | -0.09(-1.61%) |
Nov 17, 2006 | 5.528 | 5.614 | 5.516 | 5.589 | 1,790,835 | +0.04(+0.75%) |
Nov 16, 2006 | 5.592 | 5.623 | 5.504 | 5.548 | 2,253,654 | -0.04(-0.78%) |
Nov 15, 2006 | 5.657 | 5.670 | 5.573 | 5.592 | 2,196,382 | -0.07(-1.25%) |
Nov 14, 2006 | 5.597 | 5.665 | 5.562 | 5.662 | 2,779,976 | +0.06(+1.13%) |
Nov 13, 2006 | 5.565 | 5.616 | 5.519 | 5.599 | 2,083,473 | +0.05(+0.83%) |
Nov 10, 2006 | 5.499 | 5.604 | 5.477 | 5.553 | 2,879,138 | +0.09(+1.65%) |
Nov 09, 2006 | 5.443 | 5.543 | 5.407 | 5.463 | 3,938,139 | +0.07(+1.26%) |
Nov 08, 2006 | 5.171 | 5.460 | 5.168 | 5.395 | 3,656,980 | +0.09(+1.60%) |
Nov 07, 2006 | 5.292 | 5.470 | 5.263 | 5.309 | 3,541,067 | +0.08(+1.49%) |
Nov 06, 2006 | 5.095 | 5.278 | 5.078 | 5.232 | 1,262,845 | +0.18(+3.61%) |
Nov 03, 2006 | 5.064 | 5.095 | 5.030 | 5.049 | 1,460,434 | +0.01(+0.24%) |
Nov 02, 2006 | 5.061 | 5.107 | 4.966 | 5.037 | 2,329,938 | -0.07(-1.29%) |
Nov 01, 2006 | 5.280 | 5.319 | 5.086 | 5.103 | 2,883,955 | -0.14(-2.74%) |
Oct 31, 2006 | 5.249 | 5.275 | 5.198 | 5.246 | 1,434,674 | +0.02(+0.37%) |
Oct 30, 2006 | 5.241 | 5.290 | 5.207 | 5.227 | 1,812,016 | -0.02(-0.32%) |
Oct 27, 2006 | 5.343 | 5.348 | 5.229 | 5.244 | 1,507,074 | -0.08(-1.51%) |
Oct 26, 2006 | 5.205 | 5.329 | 5.168 | 5.324 | 1,933,091 | +0.13(+2.43%) |
Oct 25, 2006 | 5.185 | 5.229 | 5.148 | 5.197 | 1,491,441 | +0.03(+0.52%) |
Oct 24, 2006 | 5.134 | 5.197 | 5.112 | 5.171 | 1,677,161 | +0.06(+1.09%) |
Oct 23, 2006 | 5.039 | 5.124 | 5.015 | 5.115 | 1,258,057 | +0.07(+1.45%) |
Oct 20, 2006 | 5.086 | 5.088 | 5.015 | 5.042 | 2,221,364 | -0.04(-0.72%) |
Oct 19, 2006 | 5.073 | 5.086 | 5.054 | 5.078 | 1,469,545 | +0.00(+0.10%) |
Oct 18, 2006 | 5.086 | 5.098 | 5.051 | 5.073 | 1,513,190 | -0.00(-0.05%) |
Oct 17, 2006 | 5.000 | 5.098 | 4.964 | 5.076 | 2,290,793 | -0.01(-0.19%) |
Oct 16, 2006 | 5.120 | 5.127 | 5.081 | 5.086 | 2,080,933 | -0.02(-0.48%) |
Oct 13, 2006 | 5.110 | 5.154 | 5.081 | 5.110 | 1,608,057 | +0.01(+0.19%) |
Oct 12, 2006 | 5.073 | 5.110 | 5.042 | 5.100 | 1,860,235 | +0.06(+1.21%) |
Oct 11, 2006 | 5.095 | 5.110 | 5.000 | 5.039 | 1,812,629 | -0.05(-0.96%) |
Oct 10, 2006 | 5.107 | 5.110 | 5.073 | 5.088 | 1,941,360 | +0.00(+0.10%) |
Oct 09, 2006 | 5.110 | 5.110 | 5.071 | 5.083 | 2,125,071 | -0.02(-0.33%) |
Oct 06, 2006 | 5.090 | 5.112 | 5.066 | 5.100 | 1,627,212 | -0.00(-0.10%) |
Oct 05, 2006 | 5.115 | 5.124 | 5.078 | 5.105 | 2,176,811 | +0.00(+0.05%) |
Oct 04, 2006 | 5.027 | 5.132 | 4.996 | 5.103 | 2,069,791 | +0.08(+1.60%) |
Oct 03, 2006 | 4.961 | 5.054 | 4.954 | 5.022 | 1,597,758 | +0.02(+0.39%) |
Oct 02, 2006 | 4.991 | 5.098 | 4.954 | 5.003 | 1,707,643 | +0.01(+0.24%) |
Sep 29, 2006 | 5.032 | 5.069 | 4.991 | 4.991 | 1,418,762 | -0.07(-1.35%) |
Sep 28, 2006 | 5.061 | 5.071 | 4.992 | 5.059 | 2,523,405 | -0.00(-0.10%) |
Sep 27, 2006 | 4.983 | 5.071 | 4.979 | 5.064 | 1,804,150 | +0.07(+1.31%) |
Sep 26, 2006 | 4.959 | 5.020 | 4.927 | 4.998 | 1,794,624 | +0.04(+0.79%) |
Sep 25, 2006 | 4.964 | 5.013 | 4.918 | 4.959 | 1,539,681 | -0.02(-0.34%) |
Sep 22, 2006 | 5.025 | 5.044 | 4.942 | 4.976 | 1,835,487 | -0.04(-0.87%) |
Sep 21, 2006 | 5.059 | 5.059 | 4.998 | 5.020 | 1,692,392 | -0.02(-0.48%) |
Sep 20, 2006 | 4.888 | 5.073 | 4.888 | 5.044 | 2,788,951 | +0.17(+3.49%) |
Sep 19, 2006 | 4.991 | 4.991 | 4.794 | 4.874 | 2,543,949 | -0.15(-2.91%) |
Sep 18, 2006 | 5.017 | 5.049 | 4.988 | 5.020 | 2,022,760 | +0.02(+0.44%) |
Sep 15, 2006 | 4.947 | 5.010 | 4.918 | 4.998 | 2,784,036 | +0.09(+1.83%) |
Sep 14, 2006 | 4.927 | 4.980 | 4.888 | 4.908 | 1,610,922 | -0.02(-0.40%) |
Sep 13, 2006 | 4.903 | 4.979 | 4.879 | 4.927 | 1,854,827 | +0.04(+0.80%) |
Sep 12, 2006 | 4.835 | 4.940 | 4.806 | 4.888 | 6,751,080 | +0.09(+1.98%) |
Sep 11, 2006 | 4.845 | 4.871 | 4.784 | 4.794 | 1,944,771 | -0.06(-1.25%) |
Sep 08, 2006 | 4.839 | 4.871 | 4.818 | 4.854 | 1,780,138 | +0.03(+0.71%) |
Sep 07, 2006 | 4.859 | 4.876 | 4.811 | 4.820 | 1,517,702 | -0.04(-0.85%) |
Sep 06, 2006 | 4.884 | 4.884 | 4.838 | 4.862 | 1,065,872 | -0.03(-0.60%) |
Sep 05, 2006 | 4.867 | 4.901 | 4.857 | 4.891 | 1,234,398 | +0.02(+0.45%) |