Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 5.441 | 5.491 | 5.441 | 5.484 | 451,867 | +0.01(+0.26%) |
Dec 28, 2006 | 5.481 | 5.535 | 5.441 | 5.470 | 444,403 | -0.03(-0.49%) |
Dec 27, 2006 | 5.399 | 5.580 | 5.373 | 5.497 | 583,681 | +0.10(+1.82%) |
Dec 26, 2006 | 5.395 | 5.441 | 5.337 | 5.399 | 940,198 | +0.00(+0.06%) |
Dec 22, 2006 | 5.421 | 5.449 | 5.380 | 5.395 | 1,091,838 | -0.01(-0.15%) |
Dec 21, 2006 | 5.392 | 5.416 | 5.360 | 5.403 | 1,125,783 | +0.03(+0.50%) |
Dec 20, 2006 | 5.402 | 5.448 | 5.376 | 5.376 | 935,974 | -0.00(-0.09%) |
Dec 19, 2006 | 5.453 | 5.459 | 5.378 | 5.381 | 964,141 | -0.04(-0.73%) |
Dec 18, 2006 | 5.561 | 5.621 | 5.405 | 5.421 | 1,508,893 | -0.21(-3.67%) |
Dec 15, 2006 | 5.570 | 5.627 | 5.534 | 5.627 | 1,151,092 | +0.08(+1.52%) |
Dec 14, 2006 | 5.608 | 5.608 | 5.508 | 5.543 | 970,530 | -0.02(-0.40%) |
Dec 13, 2006 | 5.596 | 5.599 | 5.537 | 5.565 | 637,578 | -0.00(-0.06%) |
Dec 12, 2006 | 5.581 | 5.608 | 5.529 | 5.569 | 480,632 | -0.02(-0.37%) |
Dec 11, 2006 | 5.624 | 5.629 | 5.580 | 5.589 | 511,411 | -0.04(-0.71%) |
Dec 08, 2006 | 5.640 | 5.697 | 5.605 | 5.629 | 478,309 | -0.03(-0.56%) |
Dec 07, 2006 | 5.624 | 5.705 | 5.594 | 5.661 | 1,144,615 | +0.07(+1.25%) |
Dec 06, 2006 | 5.575 | 5.618 | 5.497 | 5.591 | 835,519 | +0.03(+0.49%) |
Dec 05, 2006 | 5.510 | 5.575 | 5.510 | 5.564 | 940,915 | +0.08(+1.51%) |
Dec 04, 2006 | 5.480 | 5.484 | 5.434 | 5.481 | 773,137 | +0.04(+0.73%) |
Dec 01, 2006 | 5.494 | 5.494 | 5.415 | 5.441 | 808,416 | +0.00(+0.03%) |
Nov 30, 2006 | 5.469 | 5.508 | 5.434 | 5.440 | 1,005,815 | -0.04(-0.81%) |
Nov 29, 2006 | 5.476 | 5.513 | 5.454 | 5.484 | 652,798 | +0.01(+0.14%) |
Nov 28, 2006 | 5.451 | 5.516 | 5.451 | 5.476 | 430,083 | +0.00(+0.06%) |
Nov 27, 2006 | 5.561 | 5.561 | 5.449 | 5.473 | 662,598 | -0.05(-0.89%) |
Nov 24, 2006 | 5.505 | 5.523 | 5.499 | 5.523 | 128,716 | +0.03(+0.58%) |
Nov 22, 2006 | 5.535 | 5.535 | 5.453 | 5.491 | 339,692 | +0.00(+0.06%) |
Nov 21, 2006 | 5.526 | 5.526 | 5.473 | 5.488 | 643,709 | +0.02(+0.29%) |
Nov 20, 2006 | 5.577 | 5.592 | 5.465 | 5.472 | 1,008,018 | -0.10(-1.80%) |
Nov 17, 2006 | 5.548 | 5.680 | 5.500 | 5.572 | 1,581,264 | +0.07(+1.27%) |
Nov 16, 2006 | 5.551 | 5.551 | 5.465 | 5.502 | 883,518 | -0.03(-0.55%) |
Nov 15, 2006 | 5.407 | 5.615 | 5.402 | 5.532 | 742,182 | +0.02(+0.43%) |
Nov 14, 2006 | 5.561 | 5.561 | 5.405 | 5.508 | 1,161,622 | -0.01(-0.14%) |
Nov 13, 2006 | 5.449 | 5.523 | 5.449 | 5.516 | 542,215 | +0.02(+0.40%) |
Nov 10, 2006 | 5.467 | 5.521 | 5.441 | 5.494 | 525,428 | +0.01(+0.12%) |
Nov 09, 2006 | 5.557 | 5.559 | 5.461 | 5.488 | 575,448 | +0.00(+0.00%) |
Nov 08, 2006 | 5.415 | 5.502 | 5.408 | 5.488 | 1,276,995 | +0.02(+0.38%) |
Nov 07, 2006 | 5.481 | 5.548 | 5.416 | 5.467 | 1,493,824 | -0.05(-0.89%) |
Nov 06, 2006 | 5.499 | 5.596 | 5.481 | 5.516 | 534,643 | -0.02(-0.40%) |
Nov 03, 2006 | 5.561 | 5.583 | 5.489 | 5.538 | 564,056 | -0.02(-0.37%) |
Nov 02, 2006 | 5.513 | 5.596 | 5.483 | 5.559 | 611,917 | -0.05(-0.88%) |
Nov 01, 2006 | 5.632 | 5.704 | 5.575 | 5.608 | 550,680 | -0.05(-0.87%) |
Oct 31, 2006 | 5.677 | 5.708 | 5.548 | 5.658 | 1,243,227 | -0.08(-1.33%) |
Oct 30, 2006 | 5.843 | 5.917 | 5.685 | 5.734 | 1,173,965 | -0.14(-2.35%) |
Oct 27, 2006 | 5.863 | 5.950 | 5.859 | 5.872 | 530,810 | +0.01(+0.22%) |
Oct 26, 2006 | 5.831 | 5.878 | 5.816 | 5.859 | 299,428 | +0.03(+0.52%) |
Oct 25, 2006 | 5.743 | 5.877 | 5.739 | 5.829 | 653,112 | +0.09(+1.52%) |
Oct 24, 2006 | 5.705 | 5.778 | 5.680 | 5.742 | 1,015,772 | +0.07(+1.15%) |
Oct 23, 2006 | 5.616 | 5.705 | 5.583 | 5.677 | 1,299,937 | +0.08(+1.42%) |
Oct 20, 2006 | 5.559 | 5.623 | 5.545 | 5.597 | 1,269,536 | -0.03(-0.54%) |
Oct 19, 2006 | 5.561 | 5.678 | 5.561 | 5.627 | 598,674 | +0.06(+1.08%) |
Oct 18, 2006 | 5.597 | 5.632 | 5.567 | 5.567 | 368,840 | -0.03(-0.57%) |
Oct 17, 2006 | 5.515 | 5.629 | 5.497 | 5.599 | 417,828 | +0.02(+0.43%) |
Oct 16, 2006 | 5.523 | 5.610 | 5.497 | 5.575 | 484,339 | +0.03(+0.49%) |
Oct 13, 2006 | 5.596 | 5.600 | 5.513 | 5.548 | 574,340 | -0.02(-0.29%) |
Oct 12, 2006 | 5.600 | 5.600 | 5.518 | 5.564 | 573,686 | -0.00(-0.06%) |
Oct 11, 2006 | 5.481 | 5.599 | 5.481 | 5.567 | 371,994 | +0.00(+0.09%) |
Oct 10, 2006 | 5.441 | 5.597 | 5.434 | 5.562 | 679,019 | +0.07(+1.30%) |
Oct 09, 2006 | 5.467 | 5.565 | 5.467 | 5.491 | 341,700 | -0.02(-0.35%) |
Oct 06, 2006 | 5.481 | 5.553 | 5.481 | 5.510 | 369,262 | -0.01(-0.17%) |
Oct 05, 2006 | 5.497 | 5.557 | 5.489 | 5.519 | 421,536 | +0.02(+0.38%) |
Oct 04, 2006 | 5.441 | 5.534 | 5.441 | 5.499 | 489,047 | +0.02(+0.44%) |
Oct 03, 2006 | 5.470 | 5.497 | 5.441 | 5.475 | 482,394 | -0.06(-1.03%) |