Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 4.651 | 4.674 | 4.520 | 4.551 | 3,388,198 | -0.08(-1.78%) |
Dec 28, 2006 | 4.674 | 4.694 | 4.608 | 4.634 | 3,258,126 | -0.02(-0.37%) |
Dec 27, 2006 | 4.580 | 4.654 | 4.551 | 4.651 | 3,357,614 | +0.13(+2.83%) |
Dec 26, 2006 | 4.503 | 4.548 | 4.500 | 4.523 | 1,947,915 | +0.01(+0.25%) |
Dec 22, 2006 | 4.492 | 4.517 | 4.432 | 4.511 | 2,860,880 | +0.05(+1.15%) |
Dec 21, 2006 | 4.489 | 4.489 | 4.401 | 4.460 | 2,736,432 | -0.03(-0.63%) |
Dec 20, 2006 | 4.548 | 4.574 | 4.480 | 4.489 | 2,336,725 | -0.05(-1.00%) |
Dec 19, 2006 | 4.497 | 4.548 | 4.457 | 4.534 | 3,581,549 | -0.03(-0.69%) |
Dec 18, 2006 | 4.645 | 4.648 | 4.540 | 4.566 | 2,829,241 | -0.04(-0.80%) |
Dec 15, 2006 | 4.637 | 4.645 | 4.557 | 4.603 | 2,969,156 | -0.01(-0.12%) |
Dec 14, 2006 | 4.580 | 4.634 | 4.566 | 4.608 | 3,121,727 | +0.05(+1.12%) |
Dec 13, 2006 | 4.577 | 4.580 | 4.497 | 4.557 | 4,048,050 | -0.02(-0.44%) |
Dec 12, 2006 | 4.654 | 4.688 | 4.548 | 4.577 | 4,427,368 | -0.07(-1.41%) |
Dec 11, 2006 | 4.694 | 4.708 | 4.631 | 4.642 | 3,261,642 | -0.01(-0.24%) |
Dec 08, 2006 | 4.608 | 4.688 | 4.608 | 4.654 | 3,782,281 | +0.01(+0.25%) |
Dec 07, 2006 | 4.637 | 4.674 | 4.617 | 4.642 | 2,906,932 | +0.03(+0.74%) |
Dec 06, 2006 | 4.631 | 4.679 | 4.594 | 4.608 | 3,899,346 | -0.00(-0.06%) |
Dec 05, 2006 | 4.566 | 4.642 | 4.551 | 4.611 | 4,876,644 | +0.09(+1.95%) |
Dec 04, 2006 | 4.395 | 4.540 | 4.386 | 4.523 | 3,273,243 | +0.10(+2.18%) |
Dec 01, 2006 | 4.415 | 4.526 | 4.406 | 4.426 | 4,203,433 | -0.05(-1.21%) |
Nov 30, 2006 | 4.452 | 4.511 | 4.389 | 4.480 | 3,031,028 | +0.01(+0.25%) |
Nov 29, 2006 | 4.403 | 4.477 | 4.386 | 4.469 | 4,552,518 | +0.10(+2.35%) |
Nov 28, 2006 | 4.295 | 4.372 | 4.270 | 4.366 | 5,285,492 | +0.02(+0.46%) |
Nov 27, 2006 | 4.492 | 4.494 | 4.327 | 4.347 | 3,325,623 | -0.08(-1.80%) |
Nov 24, 2006 | 4.381 | 4.452 | 4.375 | 4.426 | 1,855,107 | -0.00(-0.06%) |
Nov 22, 2006 | 4.432 | 4.440 | 4.364 | 4.429 | 3,022,239 | +0.02(+0.52%) |
Nov 21, 2006 | 4.341 | 4.426 | 4.332 | 4.406 | 4,424,907 | +0.07(+1.51%) |
Nov 20, 2006 | 4.338 | 4.420 | 4.307 | 4.341 | 4,338,779 | +0.07(+1.73%) |
Nov 17, 2006 | 4.244 | 4.281 | 4.204 | 4.267 | 5,953,077 | -0.01(-0.13%) |
Nov 16, 2006 | 4.438 | 4.438 | 4.267 | 4.273 | 4,677,669 | -0.09(-2.09%) |
Nov 15, 2006 | 4.352 | 4.418 | 4.327 | 4.364 | 4,595,759 | -0.01(-0.20%) |
Nov 14, 2006 | 4.366 | 4.401 | 4.338 | 4.372 | 4,693,488 | +0.07(+1.72%) |
Nov 13, 2006 | 4.267 | 4.338 | 4.255 | 4.298 | 3,769,626 | -0.03(-0.66%) |
Nov 10, 2006 | 4.392 | 4.395 | 4.238 | 4.327 | 4,313,819 | -0.07(-1.49%) |
Nov 09, 2006 | 4.480 | 4.492 | 4.307 | 4.392 | 6,498,676 | -0.02(-0.45%) |
Nov 08, 2006 | 4.366 | 4.449 | 4.352 | 4.412 | 6,013,191 | -0.02(-0.51%) |
Nov 07, 2006 | 4.463 | 4.463 | 4.369 | 4.435 | 3,902,158 | -0.02(-0.38%) |
Nov 06, 2006 | 4.395 | 4.523 | 4.375 | 4.452 | 8,643,809 | +0.15(+3.57%) |
Nov 03, 2006 | 4.312 | 4.347 | 4.261 | 4.298 | 5,651,451 | +0.11(+2.58%) |
Nov 02, 2006 | 4.196 | 4.224 | 4.133 | 4.190 | 3,220,511 | -0.05(-1.14%) |
Nov 01, 2006 | 4.264 | 4.321 | 4.201 | 4.238 | 5,251,392 | +0.04(+0.88%) |
Oct 31, 2006 | 4.153 | 4.227 | 4.153 | 4.201 | 3,547,097 | +0.07(+1.79%) |
Oct 30, 2006 | 4.187 | 4.233 | 4.125 | 4.127 | 5,570,595 | -0.15(-3.59%) |
Oct 27, 2006 | 4.312 | 4.352 | 4.255 | 4.281 | 3,030,676 | -0.07(-1.51%) |
Oct 26, 2006 | 4.295 | 4.361 | 4.295 | 4.347 | 3,522,841 | +0.00(+0.07%) |
Oct 25, 2006 | 4.267 | 4.355 | 4.250 | 4.344 | 5,995,263 | +0.08(+1.80%) |
Oct 24, 2006 | 4.267 | 4.275 | 4.204 | 4.267 | 6,451,569 | +0.04(+1.01%) |
Oct 23, 2006 | 4.068 | 4.224 | 4.062 | 4.224 | 3,333,006 | +0.10(+2.41%) |
Oct 20, 2006 | 4.142 | 4.145 | 4.076 | 4.125 | 3,609,321 | -0.05(-1.23%) |
Oct 19, 2006 | 4.147 | 4.213 | 4.142 | 4.176 | 4,212,574 | +0.01(+0.27%) |
Oct 18, 2006 | 4.210 | 4.267 | 4.145 | 4.164 | 6,567,579 | -0.03(-0.75%) |
Oct 17, 2006 | 4.162 | 4.216 | 4.108 | 4.196 | 4,500,841 | -0.03(-0.81%) |
Oct 16, 2006 | 4.167 | 4.244 | 4.122 | 4.230 | 4,472,718 | +0.11(+2.55%) |
Oct 13, 2006 | 4.176 | 4.207 | 4.108 | 4.125 | 5,011,286 | -0.05(-1.16%) |
Oct 12, 2006 | 3.997 | 4.173 | 3.994 | 4.173 | 3,665,920 | +0.13(+3.24%) |
Oct 11, 2006 | 4.036 | 4.073 | 3.980 | 4.042 | 4,230,151 | -0.02(-0.42%) |
Oct 10, 2006 | 4.034 | 4.082 | 4.005 | 4.059 | 4,565,174 | +0.07(+1.86%) |
Oct 09, 2006 | 3.945 | 4.071 | 3.945 | 3.985 | 6,017,058 | +0.05(+1.23%) |
Oct 06, 2006 | 3.889 | 3.960 | 3.869 | 3.937 | 5,111,476 | -0.01(-0.22%) |
Oct 05, 2006 | 3.889 | 3.968 | 3.871 | 3.945 | 5,168,075 | +0.07(+1.84%) |
Oct 04, 2006 | 3.763 | 3.886 | 3.741 | 3.874 | 5,892,611 | +0.11(+3.03%) |
Oct 03, 2006 | 3.852 | 3.852 | 3.749 | 3.761 | 8,058,134 | -0.11(-2.72%) |