Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 5.775 | 5.809 | 5.763 | 5.775 | 2,699,861 | -0.01(-0.21%) |
Dec 28, 2006 | 5.840 | 5.869 | 5.775 | 5.787 | 4,100,700 | -0.05(-0.86%) |
Dec 27, 2006 | 5.871 | 5.878 | 5.823 | 5.838 | 3,735,572 | +0.01(+0.25%) |
Dec 26, 2006 | 5.785 | 5.826 | 5.749 | 5.823 | 3,498,552 | +0.06(+0.96%) |
Dec 22, 2006 | 5.763 | 5.780 | 5.718 | 5.768 | 3,180,578 | +0.03(+0.46%) |
Dec 21, 2006 | 5.684 | 6.717 | 5.684 | 5.742 | 3,326,629 | -0.01(-0.17%) |
Dec 20, 2006 | 5.778 | 5.804 | 5.744 | 5.751 | 3,296,167 | -0.04(-0.66%) |
Dec 19, 2006 | 5.804 | 5.816 | 5.756 | 5.790 | 4,522,997 | +0.00(+0.08%) |
Dec 18, 2006 | 5.835 | 5.835 | 5.783 | 5.785 | 2,430,709 | -0.05(-0.86%) |
Dec 15, 2006 | 5.883 | 5.883 | 5.826 | 5.835 | 6,842,708 | -0.05(-0.77%) |
Dec 14, 2006 | 5.866 | 5.926 | 5.862 | 5.881 | 3,653,784 | +0.02(+0.33%) |
Dec 13, 2006 | 5.859 | 5.871 | 5.842 | 5.862 | 8,488,079 | +0.03(+0.45%) |
Dec 12, 2006 | 5.828 | 5.859 | 5.811 | 5.835 | 5,623,389 | +0.00(+0.04%) |
Dec 11, 2006 | 5.840 | 5.864 | 5.804 | 5.833 | 6,548,936 | -0.01(-0.20%) |
Dec 08, 2006 | 5.902 | 5.907 | 5.840 | 5.845 | 3,188,089 | -0.04(-0.69%) |
Dec 07, 2006 | 5.910 | 5.931 | 5.869 | 5.886 | 2,150,708 | -0.02(-0.36%) |
Dec 06, 2006 | 5.943 | 5.943 | 5.900 | 5.907 | 2,593,869 | -0.03(-0.48%) |
Dec 05, 2006 | 5.869 | 5.943 | 5.859 | 5.936 | 3,921,266 | +0.06(+0.98%) |
Dec 04, 2006 | 5.854 | 5.905 | 5.845 | 5.878 | 4,938,617 | +0.02(+0.41%) |
Dec 01, 2006 | 5.905 | 5.926 | 5.830 | 5.854 | 6,952,038 | -0.06(-0.93%) |
Nov 30, 2006 | 5.871 | 5.934 | 5.859 | 5.910 | 6,788,877 | +0.02(+0.28%) |
Nov 29, 2006 | 5.739 | 5.895 | 5.703 | 5.893 | 13,066,159 | +0.17(+2.93%) |
Nov 28, 2006 | 5.636 | 5.737 | 5.636 | 5.725 | 7,703,993 | +0.08(+1.44%) |
Nov 27, 2006 | 5.725 | 5.725 | 5.629 | 5.644 | 3,583,262 | -0.08(-1.38%) |
Nov 24, 2006 | 5.687 | 5.737 | 5.684 | 5.723 | 804,950 | +0.02(+0.34%) |
Nov 22, 2006 | 5.711 | 5.730 | 5.677 | 5.703 | 3,388,388 | -0.02(-0.42%) |
Nov 21, 2006 | 5.730 | 5.744 | 5.696 | 5.727 | 1,953,330 | -0.01(-0.25%) |
Nov 20, 2006 | 5.703 | 5.749 | 5.699 | 5.742 | 4,418,675 | +0.02(+0.33%) |
Nov 17, 2006 | 5.718 | 5.751 | 5.711 | 5.723 | 3,872,443 | +0.00(+0.08%) |
Nov 16, 2006 | 5.727 | 5.751 | 5.713 | 5.718 | 2,980,696 | -0.01(-0.17%) |
Nov 15, 2006 | 5.723 | 5.754 | 5.699 | 5.727 | 4,902,730 | +0.01(+0.25%) |
Nov 14, 2006 | 5.703 | 5.739 | 5.677 | 5.713 | 3,718,464 | +0.01(+0.13%) |
Nov 13, 2006 | 5.732 | 5.763 | 5.703 | 5.706 | 3,178,909 | -0.03(-0.46%) |
Nov 10, 2006 | 5.703 | 5.759 | 5.672 | 5.732 | 6,273,525 | +0.03(+0.50%) |
Nov 09, 2006 | 5.691 | 5.732 | 5.675 | 5.703 | 3,783,143 | +0.00(+0.00%) |
Nov 08, 2006 | 5.596 | 5.715 | 5.596 | 5.703 | 4,416,171 | +0.09(+1.54%) |
Nov 07, 2006 | 5.584 | 5.639 | 5.584 | 5.617 | 4,561,805 | +0.02(+0.30%) |
Nov 06, 2006 | 5.581 | 5.644 | 5.524 | 5.600 | 4,199,598 | -0.06(-1.10%) |
Nov 03, 2006 | 5.701 | 5.701 | 5.600 | 5.663 | 5,217,366 | -0.05(-0.84%) |
Nov 02, 2006 | 5.715 | 5.723 | 5.617 | 5.711 | 7,223,276 | +0.13(+2.36%) |
Nov 01, 2006 | 5.600 | 5.622 | 5.548 | 5.579 | 4,058,137 | +0.00(+0.04%) |
Oct 31, 2006 | 5.557 | 5.591 | 5.524 | 5.576 | 9,612,256 | +0.04(+0.65%) |
Oct 30, 2006 | 5.538 | 5.569 | 5.536 | 5.541 | 6,220,530 | +0.01(+0.13%) |
Oct 27, 2006 | 5.605 | 5.605 | 5.517 | 5.533 | 4,190,418 | -0.11(-1.95%) |
Oct 26, 2006 | 5.656 | 5.670 | 5.622 | 5.644 | 5,585,833 | +0.00(+0.08%) |
Oct 25, 2006 | 5.548 | 5.641 | 5.548 | 5.639 | 3,506,481 | +0.08(+1.42%) |
Oct 24, 2006 | 5.545 | 5.567 | 5.519 | 5.560 | 2,701,530 | -0.01(-0.22%) |
Oct 23, 2006 | 5.529 | 5.579 | 5.483 | 5.572 | 4,409,912 | +0.05(+0.82%) |
Oct 20, 2006 | 5.512 | 5.538 | 5.493 | 5.526 | 5,588,337 | +0.02(+0.35%) |
Oct 19, 2006 | 5.445 | 5.517 | 5.442 | 5.507 | 5,751,497 | +0.04(+0.79%) |
Oct 18, 2006 | 5.382 | 5.466 | 5.378 | 5.464 | 4,763,356 | +0.10(+1.79%) |
Oct 17, 2006 | 5.298 | 5.378 | 5.291 | 5.368 | 4,330,210 | +0.09(+1.63%) |
Oct 16, 2006 | 5.265 | 5.320 | 5.260 | 5.282 | 7,338,030 | +0.02(+0.32%) |
Oct 13, 2006 | 5.282 | 5.284 | 5.236 | 5.265 | 2,004,240 | -0.01(-0.27%) |
Oct 12, 2006 | 5.234 | 5.282 | 5.212 | 5.279 | 1,953,330 | +0.06(+1.15%) |
Oct 11, 2006 | 5.200 | 5.248 | 5.200 | 5.219 | 2,917,268 | +0.02(+0.37%) |
Oct 10, 2006 | 5.198 | 5.205 | 5.167 | 5.200 | 1,546,891 | +0.01(+0.28%) |
Oct 09, 2006 | 5.176 | 5.198 | 5.148 | 5.186 | 2,187,847 | +0.00(+0.09%) |
Oct 06, 2006 | 5.227 | 5.243 | 5.169 | 5.181 | 3,995,544 | -0.04(-0.83%) |
Oct 05, 2006 | 5.253 | 5.279 | 5.186 | 5.224 | 4,333,965 | -0.03(-0.55%) |
Oct 04, 2006 | 5.239 | 5.272 | 5.195 | 5.253 | 4,897,723 | -0.00(-0.05%) |
Oct 03, 2006 | 5.267 | 5.294 | 5.231 | 5.255 | 4,080,253 | -0.01(-0.18%) |