Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 6.720 | 7.000 | 6.720 | 7.000 | 20,500 | +0.30(+4.48%) |
Dec 28, 2006 | 6.310 | 6.700 | 6.300 | 6.700 | 22,600 | +0.38(+6.01%) |
Dec 27, 2006 | 6.270 | 6.320 | 6.090 | 6.320 | 28,000 | +0.07(+1.12%) |
Dec 26, 2006 | 6.200 | 6.300 | 6.170 | 6.250 | 27,600 | +0.03(+0.48%) |
Dec 22, 2006 | 6.200 | 6.300 | 6.200 | 6.220 | 5,500 | +0.02(+0.32%) |
Dec 21, 2006 | 6.400 | 6.400 | 6.100 | 6.200 | 20,500 | -0.20(-3.13%) |
Dec 20, 2006 | 6.260 | 6.400 | 6.260 | 6.400 | 3,300 | +0.04(+0.63%) |
Dec 19, 2006 | 6.490 | 6.730 | 6.360 | 6.360 | 28,900 | -0.13(-2.00%) |
Dec 18, 2006 | 6.450 | 6.570 | 6.450 | 6.490 | 5,600 | +0.04(+0.62%) |
Dec 15, 2006 | 6.280 | 6.500 | 6.250 | 6.450 | 13,300 | +0.15(+2.38%) |
Dec 14, 2006 | 6.250 | 6.350 | 6.240 | 6.300 | 10,500 | +0.10(+1.61%) |
Dec 13, 2006 | 6.150 | 6.270 | 6.090 | 6.200 | 8,700 | +0.05(+0.81%) |
Dec 12, 2006 | 6.000 | 6.150 | 6.000 | 6.150 | 22,900 | +0.15(+2.50%) |
Dec 11, 2006 | 5.900 | 6.000 | 5.870 | 6.000 | 19,500 | +0.10(+1.69%) |
Dec 08, 2006 | 5.800 | 5.900 | 5.800 | 5.900 | 5,300 | +0.06(+1.03%) |
Dec 07, 2006 | 5.820 | 5.890 | 5.800 | 5.840 | 13,600 | +0.07(+1.21%) |
Dec 06, 2006 | 5.800 | 5.888 | 5.680 | 5.770 | 46,900 | -0.03(-0.52%) |
Dec 05, 2006 | 5.800 | 5.890 | 5.750 | 5.800 | 21,700 | -0.03(-0.51%) |
Dec 04, 2006 | 5.680 | 5.870 | 5.660 | 5.830 | 46,800 | +0.11(+1.92%) |
Dec 01, 2006 | 5.680 | 5.840 | 5.670 | 5.720 | 24,600 | -0.13(-2.22%) |
Nov 30, 2006 | 5.850 | 5.890 | 5.850 | 5.850 | 800 | -0.04(-0.68%) |
Nov 29, 2006 | 5.770 | 5.890 | 5.770 | 5.890 | 16,500 | +0.07(+1.20%) |
Nov 28, 2006 | 5.740 | 5.890 | 5.740 | 5.820 | 7,400 | +0.12(+2.11%) |
Nov 27, 2006 | 5.720 | 5.720 | 5.650 | 5.700 | 59,200 | -0.02(-0.35%) |
Nov 24, 2006 | 5.720 | 5.790 | 5.720 | 5.720 | 400 | -0.08(-1.38%) |
Nov 22, 2006 | 5.770 | 5.820 | 5.720 | 5.800 | 2,900 | +0.00(+0.00%) |
Nov 21, 2006 | 5.890 | 5.890 | 5.750 | 5.800 | 2,300 | +0.10(+1.75%) |
Nov 20, 2006 | 5.740 | 5.740 | 5.670 | 5.700 | 2,400 | +0.02(+0.35%) |
Nov 17, 2006 | 5.690 | 5.750 | 5.670 | 5.680 | 18,100 | -0.03(-0.53%) |
Nov 16, 2006 | 5.750 | 5.790 | 5.700 | 5.710 | 29,500 | -0.24(-4.03%) |
Nov 15, 2006 | 6.020 | 6.060 | 5.880 | 5.950 | 5,700 | -0.11(-1.82%) |
Nov 14, 2006 | 6.080 | 6.180 | 6.000 | 6.060 | 15,300 | +0.26(+4.48%) |
Nov 13, 2006 | 5.760 | 5.800 | 5.750 | 5.800 | 8,600 | +0.02(+0.35%) |
Nov 10, 2006 | 5.800 | 5.860 | 5.760 | 5.780 | 10,000 | -0.04(-0.69%) |
Nov 09, 2006 | 5.750 | 5.860 | 5.750 | 5.820 | 15,200 | +0.06(+1.04%) |
Nov 08, 2006 | 5.730 | 5.760 | 5.660 | 5.760 | 19,300 | +0.04(+0.70%) |
Nov 07, 2006 | 5.730 | 5.740 | 5.620 | 5.720 | 7,600 | +0.03(+0.53%) |
Nov 06, 2006 | 5.630 | 5.740 | 5.630 | 5.690 | 15,100 | +0.01(+0.18%) |
Nov 03, 2006 | 5.630 | 5.740 | 5.630 | 5.680 | 10,700 | +0.00(+0.00%) |
Nov 02, 2006 | 5.720 | 5.740 | 5.660 | 5.680 | 1,500 | +0.00(+0.00%) |
Nov 01, 2006 | 5.600 | 5.850 | 5.520 | 5.680 | 13,000 | +0.02(+0.35%) |
Oct 31, 2006 | 5.690 | 5.700 | 5.490 | 5.660 | 13,500 | -0.04(-0.70%) |
Oct 30, 2006 | 5.580 | 5.710 | 5.520 | 5.700 | 4,100 | +0.02(+0.35%) |
Oct 27, 2006 | 5.710 | 5.710 | 5.510 | 5.680 | 11,800 | -0.08(-1.39%) |
Oct 26, 2006 | 5.670 | 5.800 | 5.650 | 5.760 | 12,000 | +0.04(+0.70%) |
Oct 25, 2006 | 5.990 | 5.990 | 5.480 | 5.720 | 20,100 | -0.27(-4.51%) |
Oct 24, 2006 | 5.950 | 6.040 | 5.950 | 5.990 | 32,000 | +0.06(+1.01%) |
Oct 23, 2006 | 5.810 | 5.940 | 5.810 | 5.930 | 11,700 | +0.08(+1.37%) |
Oct 20, 2006 | 5.870 | 5.890 | 5.731 | 5.850 | 7,300 | +0.03(+0.52%) |
Oct 19, 2006 | 5.850 | 5.850 | 5.760 | 5.820 | 1,800 | +0.02(+0.34%) |
Oct 18, 2006 | 5.700 | 5.900 | 5.700 | 5.800 | 12,200 | +0.08(+1.40%) |
Oct 17, 2006 | 5.760 | 5.760 | 5.651 | 5.720 | 13,600 | +0.01(+0.18%) |
Oct 16, 2006 | 5.489 | 5.720 | 5.410 | 5.710 | 38,500 | +0.26(+4.77%) |
Oct 13, 2006 | 5.430 | 5.500 | 5.370 | 5.450 | 10,000 | +0.01(+0.18%) |
Oct 12, 2006 | 5.280 | 5.450 | 5.260 | 5.440 | 39,600 | +0.14(+2.64%) |
Oct 11, 2006 | 5.300 | 5.300 | 5.280 | 5.300 | 12,800 | -0.02(-0.38%) |
Oct 10, 2006 | 5.300 | 5.420 | 5.290 | 5.320 | 21,900 | -0.02(-0.37%) |
Oct 09, 2006 | 5.380 | 5.400 | 5.301 | 5.340 | 10,000 | -0.09(-1.66%) |
Oct 06, 2006 | 5.160 | 5.430 | 5.160 | 5.430 | 5,400 | +0.25(+4.83%) |
Oct 05, 2006 | 5.150 | 5.250 | 5.100 | 5.180 | 53,100 | +0.04(+0.78%) |
Oct 04, 2006 | 5.150 | 5.250 | 5.110 | 5.140 | 26,200 | -0.01(-0.19%) |
Oct 03, 2006 | 5.280 | 5.300 | 5.050 | 5.150 | 49,400 | -0.23(-4.28%) |