Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 6.421 | 6.512 | 6.346 | 6.350 | 2,992,837 | -0.11(-1.64%) |
Dec 28, 2006 | 6.426 | 6.471 | 6.424 | 6.456 | 4,411,046 | +0.01(+0.20%) |
Dec 27, 2006 | 6.424 | 6.495 | 6.385 | 6.443 | 5,312,270 | +0.10(+1.54%) |
Dec 26, 2006 | 6.382 | 6.408 | 6.326 | 6.346 | 3,144,092 | -0.08(-1.25%) |
Dec 22, 2006 | 6.456 | 6.478 | 6.389 | 6.426 | 4,850,946 | -0.04(-0.64%) |
Dec 21, 2006 | 6.515 | 6.523 | 6.450 | 6.467 | 3,272,364 | -0.03(-0.43%) |
Dec 20, 2006 | 6.486 | 6.545 | 6.476 | 6.495 | 2,935,154 | -0.01(-0.17%) |
Dec 19, 2006 | 6.489 | 6.586 | 6.372 | 6.506 | 6,583,949 | -0.02(-0.27%) |
Dec 18, 2006 | 6.658 | 6.690 | 6.489 | 6.523 | 3,543,110 | -0.11(-1.67%) |
Dec 15, 2006 | 6.749 | 6.751 | 6.603 | 6.634 | 9,918,287 | -0.01(-0.13%) |
Dec 14, 2006 | 6.577 | 6.688 | 6.554 | 6.642 | 5,762,441 | +0.10(+1.52%) |
Dec 13, 2006 | 6.640 | 6.697 | 6.534 | 6.543 | 4,507,669 | -0.05(-0.69%) |
Dec 12, 2006 | 6.577 | 6.612 | 6.538 | 6.588 | 5,210,752 | +0.03(+0.40%) |
Dec 11, 2006 | 6.515 | 6.645 | 6.476 | 6.562 | 4,847,711 | +0.02(+0.30%) |
Dec 08, 2006 | 6.670 | 6.679 | 6.541 | 6.543 | 4,124,169 | -0.16(-2.39%) |
Dec 07, 2006 | 6.707 | 6.744 | 6.647 | 6.703 | 5,414,785 | -0.00(-0.06%) |
Dec 06, 2006 | 6.697 | 6.733 | 6.677 | 6.707 | 4,187,107 | +0.00(+0.06%) |
Dec 05, 2006 | 6.718 | 6.725 | 6.679 | 6.703 | 4,842,364 | +0.01(+0.13%) |
Dec 04, 2006 | 6.601 | 6.738 | 6.545 | 6.694 | 6,014,822 | +0.13(+1.91%) |
Dec 01, 2006 | 6.690 | 6.740 | 6.508 | 6.569 | 5,902,382 | -0.14(-2.07%) |
Nov 30, 2006 | 6.445 | 6.788 | 6.328 | 6.707 | 15,616,018 | +0.20(+3.03%) |
Nov 29, 2006 | 6.419 | 6.588 | 6.419 | 6.510 | 6,207,910 | +0.13(+2.00%) |
Nov 28, 2006 | 6.361 | 6.437 | 6.309 | 6.382 | 7,781,740 | -0.02(-0.24%) |
Nov 27, 2006 | 6.473 | 6.510 | 6.380 | 6.398 | 4,980,870 | -0.10(-1.50%) |
Nov 24, 2006 | 6.564 | 6.586 | 6.478 | 6.495 | 1,253,471 | -0.10(-1.45%) |
Nov 22, 2006 | 6.629 | 6.660 | 6.523 | 6.590 | 3,430,974 | -0.01(-0.16%) |
Nov 21, 2006 | 6.547 | 6.688 | 6.525 | 6.601 | 4,566,694 | +0.03(+0.46%) |
Nov 20, 2006 | 6.541 | 6.632 | 6.528 | 6.571 | 4,947,259 | -0.02(-0.30%) |
Nov 17, 2006 | 6.697 | 6.725 | 6.538 | 6.590 | 7,568,331 | -0.12(-1.74%) |
Nov 16, 2006 | 6.790 | 6.829 | 6.616 | 6.707 | 6,496,555 | -0.04(-0.64%) |
Nov 15, 2006 | 6.603 | 6.892 | 6.577 | 6.751 | 13,584,985 | +0.18(+2.81%) |
Nov 14, 2006 | 6.723 | 6.801 | 6.415 | 6.567 | 14,729,874 | -0.19(-2.79%) |
Nov 13, 2006 | 6.801 | 6.805 | 6.690 | 6.755 | 7,535,339 | -0.05(-0.67%) |
Nov 10, 2006 | 6.736 | 6.838 | 6.681 | 6.801 | 4,572,217 | +0.08(+1.23%) |
Nov 09, 2006 | 6.662 | 6.764 | 6.653 | 6.718 | 3,055,065 | -0.08(-1.15%) |
Nov 08, 2006 | 6.694 | 6.829 | 6.616 | 6.796 | 4,559,897 | +0.05(+0.67%) |
Nov 07, 2006 | 6.742 | 6.785 | 6.686 | 6.751 | 6,235,919 | -0.03(-0.38%) |
Nov 06, 2006 | 6.673 | 6.855 | 6.664 | 6.777 | 8,668,328 | +0.11(+1.62%) |
Nov 03, 2006 | 6.653 | 6.697 | 6.486 | 6.668 | 8,710,599 | +0.06(+0.85%) |
Nov 02, 2006 | 6.209 | 6.701 | 6.198 | 6.612 | 16,213,407 | +0.42(+6.83%) |
Nov 01, 2006 | 6.428 | 6.452 | 6.190 | 6.190 | 7,616,402 | -0.19(-2.96%) |
Oct 31, 2006 | 6.515 | 6.532 | 6.367 | 6.378 | 5,322,574 | -0.13(-2.06%) |
Oct 30, 2006 | 6.432 | 6.519 | 6.376 | 6.512 | 4,267,451 | +0.09(+1.38%) |
Oct 27, 2006 | 6.532 | 6.543 | 6.415 | 6.424 | 4,465,287 | -0.15(-2.31%) |
Oct 26, 2006 | 6.447 | 6.636 | 6.391 | 6.575 | 5,712,686 | +0.12(+1.81%) |
Oct 25, 2006 | 6.486 | 6.601 | 6.395 | 6.458 | 6,109,585 | -0.06(-0.90%) |
Oct 24, 2006 | 6.636 | 6.666 | 6.493 | 6.517 | 4,691,178 | -0.15(-2.31%) |
Oct 23, 2006 | 6.419 | 6.671 | 6.400 | 6.671 | 5,377,612 | +0.22(+3.39%) |
Oct 20, 2006 | 6.489 | 6.506 | 6.393 | 6.452 | 6,816,687 | -0.00(-0.07%) |
Oct 19, 2006 | 6.486 | 6.556 | 6.415 | 6.456 | 4,728,313 | -0.06(-0.93%) |
Oct 18, 2006 | 6.597 | 6.653 | 6.504 | 6.517 | 7,730,992 | -0.03(-0.46%) |
Oct 17, 2006 | 6.582 | 6.638 | 6.484 | 6.547 | 6,691,909 | -0.09(-1.34%) |
Oct 16, 2006 | 6.714 | 6.718 | 6.590 | 6.636 | 7,356,675 | +0.06(+0.86%) |
Oct 13, 2006 | 6.595 | 6.718 | 6.541 | 6.580 | 7,226,507 | -0.06(-0.91%) |
Oct 12, 2006 | 6.339 | 6.649 | 6.339 | 6.640 | 11,115,100 | +0.31(+4.86%) |
Oct 11, 2006 | 6.326 | 6.398 | 6.294 | 6.333 | 4,763,654 | -0.04(-0.61%) |
Oct 10, 2006 | 6.296 | 6.382 | 6.285 | 6.372 | 5,346,941 | +0.13(+2.08%) |
Oct 09, 2006 | 6.177 | 6.276 | 6.107 | 6.242 | 3,981,602 | +0.06(+0.98%) |
Oct 06, 2006 | 6.235 | 6.248 | 6.096 | 6.181 | 10,340,113 | -0.08(-1.25%) |
Oct 05, 2006 | 5.927 | 6.374 | 5.927 | 6.259 | 20,333,442 | +0.42(+7.16%) |
Oct 04, 2006 | 5.665 | 5.849 | 5.637 | 5.841 | 6,523,535 | +0.15(+2.67%) |
Oct 03, 2006 | 5.578 | 5.724 | 5.531 | 5.689 | 6,872,700 | +0.11(+1.94%) |