Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 5.212 | 5.250 | 5.192 | 5.204 | 7,927,776 | -0.01(-0.17%) |
Dec 28, 2006 | 5.234 | 5.247 | 5.212 | 5.213 | 7,226,531 | -0.02(-0.32%) |
Dec 27, 2006 | 5.268 | 5.268 | 5.219 | 5.230 | 7,912,552 | -0.03(-0.58%) |
Dec 26, 2006 | 5.252 | 5.280 | 5.227 | 5.260 | 7,674,681 | +0.01(+0.16%) |
Dec 22, 2006 | 5.241 | 5.264 | 5.204 | 5.252 | 11,836,478 | -0.02(-0.35%) |
Dec 21, 2006 | 5.213 | 5.318 | 5.190 | 5.270 | 41,211,688 | +0.03(+0.51%) |
Dec 20, 2006 | 5.097 | 5.259 | 5.081 | 5.243 | 33,909,988 | +0.19(+3.73%) |
Dec 19, 2006 | 5.054 | 5.063 | 4.981 | 5.055 | 15,808,930 | +0.00(+0.01%) |
Dec 18, 2006 | 5.091 | 5.113 | 5.049 | 5.054 | 10,318,859 | +0.01(+0.14%) |
Dec 15, 2006 | 5.105 | 5.109 | 5.045 | 5.047 | 13,036,301 | -0.05(-0.98%) |
Dec 14, 2006 | 5.047 | 5.110 | 5.041 | 5.097 | 13,924,037 | +0.06(+1.20%) |
Dec 13, 2006 | 5.062 | 5.074 | 5.000 | 5.037 | 17,742,348 | -0.04(-0.75%) |
Dec 12, 2006 | 5.111 | 5.116 | 5.064 | 5.075 | 16,641,479 | -0.05(-0.90%) |
Dec 11, 2006 | 5.094 | 5.148 | 5.067 | 5.121 | 17,669,084 | +0.02(+0.42%) |
Dec 08, 2006 | 5.121 | 5.160 | 5.082 | 5.099 | 9,924,944 | -0.05(-0.92%) |
Dec 07, 2006 | 5.150 | 5.181 | 5.136 | 5.147 | 8,889,728 | -0.01(-0.26%) |
Dec 06, 2006 | 5.190 | 5.190 | 5.142 | 5.160 | 17,284,684 | -0.02(-0.31%) |
Dec 05, 2006 | 5.143 | 5.202 | 5.132 | 5.177 | 16,935,488 | +0.02(+0.38%) |
Dec 04, 2006 | 5.097 | 5.167 | 5.063 | 5.157 | 15,518,727 | +0.03(+0.55%) |
Dec 01, 2006 | 5.145 | 5.210 | 5.051 | 5.129 | 16,320,829 | -0.07(-1.36%) |
Nov 30, 2006 | 5.090 | 5.218 | 5.073 | 5.200 | 19,966,920 | +0.11(+2.15%) |
Nov 29, 2006 | 5.079 | 5.107 | 5.067 | 5.090 | 8,353,090 | +0.05(+0.91%) |
Nov 28, 2006 | 5.003 | 5.050 | 4.994 | 5.045 | 8,941,108 | +0.01(+0.13%) |
Nov 27, 2006 | 5.070 | 5.090 | 5.028 | 5.038 | 10,423,522 | -0.04(-0.88%) |
Nov 24, 2006 | 5.073 | 5.115 | 5.049 | 5.083 | 6,438,701 | -0.02(-0.31%) |
Nov 22, 2006 | 5.063 | 5.099 | 5.052 | 5.099 | 5,435,836 | +0.02(+0.47%) |
Nov 21, 2006 | 5.045 | 5.092 | 5.020 | 5.075 | 9,305,527 | +0.01(+0.25%) |
Nov 20, 2006 | 5.018 | 5.070 | 5.001 | 5.063 | 11,547,227 | +0.04(+0.80%) |
Nov 17, 2006 | 4.994 | 5.034 | 4.982 | 5.023 | 11,947,802 | +0.02(+0.37%) |
Nov 16, 2006 | 5.036 | 5.039 | 4.975 | 5.004 | 7,980,108 | -0.01(-0.27%) |
Nov 15, 2006 | 4.976 | 5.041 | 4.976 | 5.018 | 16,264,691 | +0.04(+0.83%) |
Nov 14, 2006 | 4.958 | 4.981 | 4.923 | 4.976 | 8,581,447 | +0.03(+0.62%) |
Nov 13, 2006 | 4.924 | 4.992 | 4.921 | 4.946 | 14,270,378 | +0.00(+0.05%) |
Nov 10, 2006 | 4.882 | 4.945 | 4.872 | 4.943 | 10,380,706 | +0.07(+1.41%) |
Nov 09, 2006 | 4.905 | 4.905 | 4.846 | 4.874 | 11,273,199 | -0.01(-0.24%) |
Nov 08, 2006 | 4.812 | 4.907 | 4.811 | 4.886 | 10,644,267 | +0.03(+0.55%) |
Nov 07, 2006 | 4.880 | 4.898 | 4.855 | 4.859 | 16,775,639 | -0.02(-0.39%) |
Nov 06, 2006 | 4.863 | 4.893 | 4.842 | 4.878 | 13,657,621 | +0.01(+0.28%) |
Nov 03, 2006 | 4.887 | 4.926 | 4.841 | 4.864 | 14,026,798 | -0.01(-0.25%) |
Nov 02, 2006 | 4.771 | 4.882 | 4.760 | 4.877 | 19,804,216 | +0.07(+1.54%) |
Nov 01, 2006 | 4.840 | 4.840 | 4.787 | 4.802 | 17,705,240 | -0.03(-0.53%) |
Oct 31, 2006 | 4.824 | 4.840 | 4.787 | 4.828 | 10,997,268 | -0.01(-0.14%) |
Oct 30, 2006 | 4.799 | 4.848 | 4.784 | 4.835 | 12,437,817 | +0.01(+0.16%) |
Oct 27, 2006 | 4.886 | 4.900 | 4.818 | 4.827 | 13,270,367 | -0.10(-1.93%) |
Oct 26, 2006 | 4.890 | 4.943 | 4.864 | 4.922 | 19,120,098 | +0.02(+0.34%) |
Oct 25, 2006 | 4.803 | 4.907 | 4.803 | 4.905 | 26,726,274 | +0.12(+2.44%) |
Oct 24, 2006 | 4.706 | 4.796 | 4.682 | 4.789 | 13,655,718 | +0.04(+0.87%) |
Oct 23, 2006 | 4.656 | 4.749 | 4.654 | 4.747 | 11,344,560 | +0.09(+1.96%) |
Oct 20, 2006 | 4.698 | 4.702 | 4.633 | 4.656 | 11,249,412 | -0.04(-0.89%) |
Oct 19, 2006 | 4.656 | 4.707 | 4.636 | 4.698 | 8,197,046 | +0.02(+0.44%) |
Oct 18, 2006 | 4.721 | 4.724 | 4.635 | 4.677 | 17,389,346 | -0.04(-0.82%) |
Oct 17, 2006 | 4.729 | 4.747 | 4.692 | 4.716 | 13,791,781 | -0.04(-0.86%) |
Oct 16, 2006 | 4.708 | 4.769 | 4.708 | 4.757 | 15,144,793 | +0.05(+1.04%) |
Oct 13, 2006 | 4.703 | 4.731 | 4.693 | 4.708 | 10,601,450 | -0.01(-0.23%) |
Oct 12, 2006 | 4.642 | 4.731 | 4.633 | 4.719 | 19,044,932 | +0.07(+1.55%) |
Oct 11, 2006 | 4.651 | 4.663 | 4.613 | 4.647 | 8,462,511 | -0.01(-0.16%) |
Oct 10, 2006 | 4.645 | 4.695 | 4.645 | 4.655 | 10,973,481 | +0.01(+0.14%) |
Oct 09, 2006 | 4.609 | 4.660 | 4.599 | 4.649 | 9,230,360 | +0.02(+0.35%) |
Oct 06, 2006 | 4.663 | 4.663 | 4.593 | 4.632 | 15,251,359 | -0.05(-0.97%) |
Oct 05, 2006 | 4.664 | 4.701 | 4.646 | 4.677 | 16,210,457 | -0.02(-0.32%) |
Oct 04, 2006 | 4.609 | 4.707 | 4.609 | 4.693 | 22,242,874 | +0.08(+1.64%) |
Oct 03, 2006 | 4.584 | 4.623 | 4.568 | 4.617 | 13,348,389 | +0.02(+0.43%) |