Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 5.436 | 5.487 | 5.426 | 5.451 | 1,857,276 | +0.02(+0.36%) |
Dec 28, 2006 | 5.370 | 5.443 | 5.368 | 5.431 | 1,742,896 | +0.07(+1.22%) |
Dec 27, 2006 | 5.358 | 5.399 | 5.302 | 5.365 | 2,686,559 | +0.01(+0.23%) |
Dec 26, 2006 | 5.382 | 5.404 | 5.339 | 5.353 | 1,148,062 | -0.00(-0.09%) |
Dec 22, 2006 | 5.404 | 5.404 | 5.290 | 5.358 | 1,901,862 | -0.02(-0.45%) |
Dec 21, 2006 | 5.407 | 5.426 | 5.343 | 5.382 | 2,267,401 | -0.03(-0.63%) |
Dec 20, 2006 | 5.412 | 5.430 | 5.365 | 5.416 | 6,287,714 | +0.01(+0.27%) |
Dec 19, 2006 | 5.409 | 5.431 | 5.363 | 5.402 | 2,902,678 | -0.10(-1.77%) |
Dec 18, 2006 | 5.499 | 5.516 | 5.480 | 5.499 | 2,421,764 | +0.02(+0.36%) |
Dec 15, 2006 | 5.509 | 5.511 | 5.480 | 5.480 | 5,170,914 | -0.02(-0.35%) |
Dec 14, 2006 | 5.545 | 5.548 | 5.492 | 5.499 | 1,767,398 | -0.02(-0.44%) |
Dec 13, 2006 | 5.499 | 5.545 | 5.489 | 5.524 | 1,488,088 | +0.03(+0.58%) |
Dec 12, 2006 | 5.553 | 5.570 | 5.487 | 5.492 | 1,893,799 | -0.05(-0.97%) |
Dec 11, 2006 | 5.499 | 5.589 | 5.492 | 5.545 | 2,110,559 | +0.06(+1.11%) |
Dec 08, 2006 | 5.507 | 5.545 | 5.485 | 5.485 | 2,246,520 | -0.01(-0.27%) |
Dec 07, 2006 | 5.536 | 5.572 | 5.499 | 5.499 | 2,868,120 | +0.05(+0.98%) |
Dec 06, 2006 | 5.421 | 5.509 | 5.390 | 5.446 | 4,341,488 | +0.05(+0.86%) |
Dec 05, 2006 | 5.375 | 5.429 | 5.331 | 5.399 | 3,590,675 | +0.05(+0.86%) |
Dec 04, 2006 | 5.244 | 5.361 | 5.244 | 5.353 | 5,117,891 | +0.11(+2.09%) |
Dec 01, 2006 | 5.443 | 5.455 | 5.232 | 5.244 | 9,414,066 | -0.22(-4.09%) |
Nov 30, 2006 | 5.463 | 5.487 | 5.434 | 5.468 | 2,101,687 | +0.00(+0.09%) |
Nov 29, 2006 | 5.424 | 5.477 | 5.395 | 5.463 | 1,754,510 | +0.07(+1.26%) |
Nov 28, 2006 | 5.378 | 5.416 | 5.343 | 5.395 | 1,489,214 | +0.02(+0.32%) |
Nov 27, 2006 | 5.499 | 5.504 | 5.343 | 5.378 | 3,168,607 | -0.12(-2.17%) |
Nov 24, 2006 | 5.504 | 5.516 | 5.477 | 5.497 | 2,536,905 | -0.01(-0.13%) |
Nov 22, 2006 | 5.521 | 5.548 | 5.494 | 5.504 | 928,334 | +0.01(+0.13%) |
Nov 21, 2006 | 5.499 | 5.545 | 5.482 | 5.497 | 1,698,984 | -0.00(-0.04%) |
Nov 20, 2006 | 5.594 | 5.616 | 5.497 | 5.499 | 2,036,721 | -0.09(-1.61%) |
Nov 17, 2006 | 5.528 | 5.614 | 5.516 | 5.589 | 1,790,835 | +0.04(+0.75%) |
Nov 16, 2006 | 5.592 | 5.623 | 5.504 | 5.548 | 2,253,654 | -0.04(-0.78%) |
Nov 15, 2006 | 5.657 | 5.670 | 5.573 | 5.592 | 2,196,382 | -0.07(-1.25%) |
Nov 14, 2006 | 5.597 | 5.665 | 5.562 | 5.662 | 2,779,976 | +0.06(+1.13%) |
Nov 13, 2006 | 5.565 | 5.616 | 5.519 | 5.599 | 2,083,473 | +0.05(+0.83%) |
Nov 10, 2006 | 5.499 | 5.604 | 5.477 | 5.553 | 2,879,138 | +0.09(+1.65%) |
Nov 09, 2006 | 5.443 | 5.543 | 5.407 | 5.463 | 3,938,139 | +0.07(+1.26%) |
Nov 08, 2006 | 5.171 | 5.460 | 5.168 | 5.395 | 3,656,980 | +0.09(+1.60%) |
Nov 07, 2006 | 5.292 | 5.470 | 5.263 | 5.309 | 3,541,067 | +0.08(+1.49%) |
Nov 06, 2006 | 5.095 | 5.278 | 5.078 | 5.232 | 1,262,845 | +0.18(+3.61%) |
Nov 03, 2006 | 5.064 | 5.095 | 5.030 | 5.049 | 1,460,434 | +0.01(+0.24%) |
Nov 02, 2006 | 5.061 | 5.107 | 4.966 | 5.037 | 2,329,938 | -0.07(-1.29%) |
Nov 01, 2006 | 5.280 | 5.319 | 5.086 | 5.103 | 2,883,955 | -0.14(-2.74%) |
Oct 31, 2006 | 5.249 | 5.275 | 5.198 | 5.246 | 1,434,674 | +0.02(+0.37%) |
Oct 30, 2006 | 5.241 | 5.290 | 5.207 | 5.227 | 1,812,016 | -0.02(-0.32%) |
Oct 27, 2006 | 5.343 | 5.348 | 5.229 | 5.244 | 1,507,074 | -0.08(-1.51%) |
Oct 26, 2006 | 5.205 | 5.329 | 5.168 | 5.324 | 1,933,091 | +0.13(+2.43%) |
Oct 25, 2006 | 5.185 | 5.229 | 5.148 | 5.197 | 1,491,441 | +0.03(+0.52%) |
Oct 24, 2006 | 5.134 | 5.197 | 5.112 | 5.171 | 1,677,161 | +0.06(+1.09%) |
Oct 23, 2006 | 5.039 | 5.124 | 5.015 | 5.115 | 1,258,057 | +0.07(+1.45%) |
Oct 20, 2006 | 5.086 | 5.088 | 5.015 | 5.042 | 2,221,364 | -0.04(-0.72%) |
Oct 19, 2006 | 5.073 | 5.086 | 5.054 | 5.078 | 1,469,545 | +0.00(+0.10%) |
Oct 18, 2006 | 5.086 | 5.098 | 5.051 | 5.073 | 1,513,190 | -0.00(-0.05%) |
Oct 17, 2006 | 5.000 | 5.098 | 4.964 | 5.076 | 2,290,793 | -0.01(-0.19%) |
Oct 16, 2006 | 5.120 | 5.127 | 5.081 | 5.086 | 2,080,933 | -0.02(-0.48%) |
Oct 13, 2006 | 5.110 | 5.154 | 5.081 | 5.110 | 1,608,057 | +0.01(+0.19%) |
Oct 12, 2006 | 5.073 | 5.110 | 5.042 | 5.100 | 1,860,235 | +0.06(+1.21%) |
Oct 11, 2006 | 5.095 | 5.110 | 5.000 | 5.039 | 1,812,629 | -0.05(-0.96%) |
Oct 10, 2006 | 5.107 | 5.110 | 5.073 | 5.088 | 1,941,360 | +0.00(+0.10%) |
Oct 09, 2006 | 5.110 | 5.110 | 5.071 | 5.083 | 2,125,071 | -0.02(-0.33%) |
Oct 06, 2006 | 5.090 | 5.112 | 5.066 | 5.100 | 1,627,212 | -0.00(-0.10%) |
Oct 05, 2006 | 5.115 | 5.124 | 5.078 | 5.105 | 2,176,811 | +0.00(+0.05%) |
Oct 04, 2006 | 5.027 | 5.132 | 4.996 | 5.103 | 2,069,791 | +0.08(+1.60%) |
Oct 03, 2006 | 4.961 | 5.054 | 4.954 | 5.022 | 1,597,758 | +0.02(+0.39%) |