Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 5.192 | 5.229 | 5.172 | 5.184 | 7,958,757 | -0.01(-0.17%) |
Dec 28, 2006 | 5.214 | 5.227 | 5.192 | 5.193 | 7,254,772 | -0.02(-0.32%) |
Dec 27, 2006 | 5.248 | 5.248 | 5.199 | 5.209 | 7,943,474 | -0.03(-0.58%) |
Dec 26, 2006 | 5.231 | 5.260 | 5.207 | 5.240 | 7,704,673 | +0.01(+0.16%) |
Dec 22, 2006 | 5.220 | 5.244 | 5.184 | 5.231 | 11,882,734 | -0.02(-0.35%) |
Dec 21, 2006 | 5.193 | 5.297 | 5.170 | 5.250 | 41,372,740 | +0.03(+0.51%) |
Dec 20, 2006 | 5.077 | 5.239 | 5.061 | 5.223 | 34,042,504 | +0.19(+3.73%) |
Dec 19, 2006 | 5.035 | 5.043 | 4.962 | 5.035 | 15,870,710 | +0.00(+0.01%) |
Dec 18, 2006 | 5.071 | 5.093 | 5.030 | 5.035 | 10,359,184 | +0.01(+0.14%) |
Dec 15, 2006 | 5.085 | 5.089 | 5.025 | 5.028 | 13,087,246 | -0.05(-0.98%) |
Dec 14, 2006 | 5.028 | 5.091 | 5.021 | 5.077 | 13,978,451 | +0.06(+1.20%) |
Dec 13, 2006 | 5.042 | 5.054 | 4.981 | 5.017 | 17,811,684 | -0.04(-0.75%) |
Dec 12, 2006 | 5.091 | 5.096 | 5.044 | 5.055 | 16,706,513 | -0.05(-0.90%) |
Dec 11, 2006 | 5.074 | 5.128 | 5.047 | 5.101 | 17,738,134 | +0.02(+0.42%) |
Dec 08, 2006 | 5.101 | 5.140 | 5.062 | 5.080 | 9,963,730 | -0.05(-0.92%) |
Dec 07, 2006 | 5.130 | 5.161 | 5.116 | 5.127 | 8,924,468 | -0.01(-0.26%) |
Dec 06, 2006 | 5.170 | 5.170 | 5.122 | 5.140 | 17,352,230 | -0.02(-0.31%) |
Dec 05, 2006 | 5.123 | 5.182 | 5.112 | 5.156 | 17,001,670 | +0.02(+0.38%) |
Dec 04, 2006 | 5.077 | 5.147 | 5.043 | 5.137 | 15,579,373 | +0.03(+0.55%) |
Dec 01, 2006 | 5.125 | 5.190 | 5.031 | 5.109 | 16,384,609 | -0.07(-1.36%) |
Nov 30, 2006 | 5.071 | 5.198 | 5.053 | 5.180 | 20,044,950 | +0.11(+2.15%) |
Nov 29, 2006 | 5.059 | 5.087 | 5.048 | 5.071 | 8,385,733 | +0.05(+0.91%) |
Nov 28, 2006 | 4.984 | 5.030 | 4.975 | 5.025 | 8,976,049 | +0.01(+0.13%) |
Nov 27, 2006 | 5.050 | 5.071 | 5.009 | 5.019 | 10,464,257 | -0.04(-0.88%) |
Nov 24, 2006 | 5.053 | 5.095 | 5.030 | 5.063 | 6,463,863 | -0.02(-0.31%) |
Nov 22, 2006 | 5.043 | 5.080 | 5.032 | 5.079 | 5,457,079 | +0.02(+0.47%) |
Nov 21, 2006 | 5.025 | 5.072 | 5.000 | 5.055 | 9,341,892 | +0.01(+0.25%) |
Nov 20, 2006 | 4.999 | 5.051 | 4.982 | 5.043 | 11,592,352 | +0.04(+0.80%) |
Nov 17, 2006 | 4.974 | 5.014 | 4.962 | 5.003 | 11,994,493 | +0.02(+0.37%) |
Nov 16, 2006 | 5.017 | 5.020 | 4.956 | 4.985 | 8,011,293 | -0.01(-0.27%) |
Nov 15, 2006 | 4.957 | 5.021 | 4.957 | 4.998 | 16,328,252 | +0.04(+0.83%) |
Nov 14, 2006 | 4.939 | 4.962 | 4.904 | 4.957 | 8,614,982 | +0.03(+0.62%) |
Nov 13, 2006 | 4.905 | 4.973 | 4.902 | 4.927 | 14,326,145 | +0.00(+0.05%) |
Nov 10, 2006 | 4.863 | 4.926 | 4.853 | 4.924 | 10,421,273 | +0.07(+1.41%) |
Nov 09, 2006 | 4.886 | 4.886 | 4.827 | 4.856 | 11,317,254 | -0.01(-0.24%) |
Nov 08, 2006 | 4.793 | 4.888 | 4.792 | 4.867 | 10,685,864 | +0.03(+0.55%) |
Nov 07, 2006 | 4.861 | 4.879 | 4.836 | 4.840 | 16,841,196 | -0.02(-0.39%) |
Nov 06, 2006 | 4.845 | 4.874 | 4.824 | 4.859 | 13,710,994 | +0.01(+0.28%) |
Nov 03, 2006 | 4.868 | 4.907 | 4.823 | 4.846 | 14,081,613 | -0.01(-0.25%) |
Nov 02, 2006 | 4.752 | 4.863 | 4.741 | 4.858 | 19,881,610 | +0.07(+1.54%) |
Nov 01, 2006 | 4.821 | 4.821 | 4.768 | 4.784 | 17,774,430 | -0.03(-0.53%) |
Oct 31, 2006 | 4.805 | 4.821 | 4.768 | 4.809 | 11,040,245 | -0.01(-0.14%) |
Oct 30, 2006 | 4.780 | 4.829 | 4.765 | 4.816 | 12,486,423 | +0.01(+0.16%) |
Oct 27, 2006 | 4.867 | 4.881 | 4.800 | 4.808 | 13,322,226 | -0.09(-1.93%) |
Oct 26, 2006 | 4.871 | 4.924 | 4.845 | 4.903 | 19,194,818 | +0.02(+0.34%) |
Oct 25, 2006 | 4.784 | 4.887 | 4.784 | 4.886 | 26,830,718 | +0.12(+2.44%) |
Oct 24, 2006 | 4.687 | 4.777 | 4.664 | 4.770 | 13,709,084 | +0.04(+0.87%) |
Oct 23, 2006 | 4.638 | 4.731 | 4.636 | 4.729 | 11,388,894 | +0.09(+1.96%) |
Oct 20, 2006 | 4.680 | 4.683 | 4.615 | 4.638 | 11,293,374 | -0.04(-0.89%) |
Oct 19, 2006 | 4.638 | 4.689 | 4.618 | 4.680 | 8,229,080 | +0.02(+0.44%) |
Oct 18, 2006 | 4.702 | 4.706 | 4.617 | 4.659 | 17,457,304 | -0.04(-0.82%) |
Oct 17, 2006 | 4.711 | 4.728 | 4.673 | 4.698 | 13,845,678 | -0.04(-0.86%) |
Oct 16, 2006 | 4.690 | 4.750 | 4.690 | 4.739 | 15,203,978 | +0.05(+1.04%) |
Oct 13, 2006 | 4.685 | 4.713 | 4.675 | 4.690 | 10,642,880 | -0.01(-0.23%) |
Oct 12, 2006 | 4.624 | 4.712 | 4.615 | 4.701 | 19,119,358 | +0.07(+1.55%) |
Oct 11, 2006 | 4.633 | 4.645 | 4.595 | 4.629 | 8,495,582 | -0.01(-0.16%) |
Oct 10, 2006 | 4.627 | 4.677 | 4.627 | 4.637 | 11,016,364 | +0.01(+0.14%) |
Oct 09, 2006 | 4.591 | 4.642 | 4.581 | 4.630 | 9,266,431 | +0.02(+0.35%) |
Oct 06, 2006 | 4.645 | 4.645 | 4.575 | 4.614 | 15,310,960 | -0.05(-0.97%) |
Oct 05, 2006 | 4.646 | 4.682 | 4.628 | 4.659 | 16,273,806 | -0.02(-0.32%) |
Oct 04, 2006 | 4.591 | 4.689 | 4.591 | 4.674 | 22,329,798 | +0.08(+1.64%) |
Oct 03, 2006 | 4.566 | 4.605 | 4.550 | 4.599 | 13,400,553 | +0.02(+0.43%) |