Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 4.716 | 4.739 | 4.584 | 4.615 | 3,341,254 | -0.08(-1.78%) |
Dec 28, 2006 | 4.739 | 4.760 | 4.673 | 4.699 | 3,212,984 | -0.02(-0.37%) |
Dec 27, 2006 | 4.644 | 4.719 | 4.615 | 4.716 | 3,311,093 | +0.13(+2.83%) |
Dec 26, 2006 | 4.566 | 4.612 | 4.563 | 4.586 | 1,920,926 | +0.01(+0.25%) |
Dec 22, 2006 | 4.555 | 4.581 | 4.494 | 4.575 | 2,821,241 | +0.05(+1.15%) |
Dec 21, 2006 | 4.552 | 4.552 | 4.462 | 4.523 | 2,698,518 | -0.03(-0.63%) |
Dec 20, 2006 | 4.612 | 4.638 | 4.543 | 4.552 | 2,304,349 | -0.05(-1.00%) |
Dec 19, 2006 | 4.560 | 4.612 | 4.520 | 4.598 | 3,531,925 | -0.03(-0.69%) |
Dec 18, 2006 | 4.710 | 4.713 | 4.604 | 4.630 | 2,790,040 | -0.04(-0.80%) |
Dec 15, 2006 | 4.702 | 4.710 | 4.621 | 4.667 | 2,928,017 | -0.01(-0.12%) |
Dec 14, 2006 | 4.644 | 4.699 | 4.630 | 4.673 | 3,078,474 | +0.05(+1.12%) |
Dec 13, 2006 | 4.641 | 4.644 | 4.560 | 4.621 | 3,991,963 | -0.02(-0.44%) |
Dec 12, 2006 | 4.719 | 4.754 | 4.612 | 4.641 | 4,366,025 | -0.07(-1.41%) |
Dec 11, 2006 | 4.760 | 4.774 | 4.696 | 4.708 | 3,216,451 | -0.01(-0.24%) |
Dec 08, 2006 | 4.673 | 4.754 | 4.673 | 4.719 | 3,729,876 | +0.01(+0.25%) |
Dec 07, 2006 | 4.702 | 4.739 | 4.682 | 4.708 | 2,866,656 | +0.03(+0.74%) |
Dec 06, 2006 | 4.696 | 4.745 | 4.659 | 4.673 | 3,845,319 | -0.00(-0.06%) |
Dec 05, 2006 | 4.630 | 4.708 | 4.615 | 4.676 | 4,809,076 | +0.09(+1.95%) |
Dec 04, 2006 | 4.457 | 4.604 | 4.448 | 4.586 | 3,227,891 | +0.10(+2.19%) |
Dec 01, 2006 | 4.477 | 4.589 | 4.468 | 4.488 | 4,145,193 | -0.05(-1.21%) |
Nov 30, 2006 | 4.514 | 4.575 | 4.451 | 4.543 | 2,989,032 | +0.01(+0.25%) |
Nov 29, 2006 | 4.465 | 4.540 | 4.448 | 4.532 | 4,489,442 | +0.10(+2.35%) |
Nov 28, 2006 | 4.356 | 4.434 | 4.330 | 4.428 | 5,212,259 | +0.02(+0.46%) |
Nov 27, 2006 | 4.555 | 4.558 | 4.387 | 4.408 | 3,279,546 | -0.08(-1.80%) |
Nov 24, 2006 | 4.442 | 4.514 | 4.436 | 4.488 | 1,829,404 | -0.00(-0.06%) |
Nov 22, 2006 | 4.494 | 4.503 | 4.425 | 4.491 | 2,980,365 | +0.02(+0.52%) |
Nov 21, 2006 | 4.402 | 4.488 | 4.393 | 4.468 | 4,363,599 | +0.07(+1.51%) |
Nov 20, 2006 | 4.399 | 4.483 | 4.367 | 4.402 | 4,278,663 | +0.08(+1.73%) |
Nov 17, 2006 | 4.304 | 4.341 | 4.263 | 4.327 | 5,870,595 | -0.01(-0.13%) |
Nov 16, 2006 | 4.500 | 4.500 | 4.327 | 4.333 | 4,612,858 | -0.09(-2.09%) |
Nov 15, 2006 | 4.413 | 4.480 | 4.387 | 4.425 | 4,532,083 | -0.01(-0.20%) |
Nov 14, 2006 | 4.428 | 4.462 | 4.399 | 4.434 | 4,628,458 | +0.08(+1.72%) |
Nov 13, 2006 | 4.327 | 4.399 | 4.315 | 4.359 | 3,717,396 | -0.03(-0.66%) |
Nov 10, 2006 | 4.454 | 4.457 | 4.298 | 4.387 | 4,254,049 | -0.07(-1.49%) |
Nov 09, 2006 | 4.543 | 4.555 | 4.367 | 4.454 | 6,408,635 | -0.02(-0.45%) |
Nov 08, 2006 | 4.428 | 4.511 | 4.413 | 4.474 | 5,929,876 | -0.02(-0.51%) |
Nov 07, 2006 | 4.526 | 4.526 | 4.431 | 4.497 | 3,848,093 | -0.02(-0.38%) |
Nov 06, 2006 | 4.457 | 4.586 | 4.436 | 4.514 | 8,524,046 | +0.16(+3.57%) |
Nov 03, 2006 | 4.373 | 4.408 | 4.321 | 4.359 | 5,573,148 | +0.11(+2.58%) |
Nov 02, 2006 | 4.255 | 4.284 | 4.191 | 4.249 | 3,175,890 | -0.05(-1.14%) |
Nov 01, 2006 | 4.324 | 4.382 | 4.260 | 4.298 | 5,178,632 | +0.04(+0.88%) |
Oct 31, 2006 | 4.211 | 4.286 | 4.211 | 4.260 | 3,497,951 | +0.07(+1.79%) |
Oct 30, 2006 | 4.246 | 4.292 | 4.183 | 4.185 | 5,493,413 | -0.16(-3.59%) |
Oct 27, 2006 | 4.373 | 4.413 | 4.315 | 4.341 | 2,988,685 | -0.07(-1.51%) |
Oct 26, 2006 | 4.356 | 4.422 | 4.356 | 4.408 | 3,474,030 | +0.00(+0.07%) |
Oct 25, 2006 | 4.327 | 4.416 | 4.310 | 4.405 | 5,912,196 | +0.08(+1.80%) |
Oct 24, 2006 | 4.327 | 4.335 | 4.263 | 4.327 | 6,362,180 | +0.04(+1.01%) |
Oct 23, 2006 | 4.125 | 4.284 | 4.119 | 4.284 | 3,286,826 | +0.10(+2.41%) |
Oct 20, 2006 | 4.200 | 4.203 | 4.134 | 4.183 | 3,559,312 | -0.05(-1.23%) |
Oct 19, 2006 | 4.206 | 4.272 | 4.200 | 4.235 | 4,154,207 | +0.01(+0.27%) |
Oct 18, 2006 | 4.269 | 4.327 | 4.203 | 4.223 | 6,476,583 | -0.03(-0.75%) |
Oct 17, 2006 | 4.220 | 4.275 | 4.165 | 4.255 | 4,438,480 | -0.03(-0.81%) |
Oct 16, 2006 | 4.226 | 4.304 | 4.180 | 4.289 | 4,410,746 | +0.11(+2.55%) |
Oct 13, 2006 | 4.235 | 4.266 | 4.165 | 4.183 | 4,941,853 | -0.05(-1.16%) |
Oct 12, 2006 | 4.053 | 4.232 | 4.050 | 4.232 | 3,615,127 | +0.13(+3.24%) |
Oct 11, 2006 | 4.093 | 4.131 | 4.035 | 4.099 | 4,171,541 | -0.02(-0.42%) |
Oct 10, 2006 | 4.090 | 4.139 | 4.061 | 4.116 | 4,501,922 | +0.08(+1.86%) |
Oct 09, 2006 | 4.001 | 4.128 | 4.001 | 4.041 | 5,933,690 | +0.05(+1.23%) |
Oct 06, 2006 | 3.943 | 4.015 | 3.923 | 3.992 | 5,040,655 | -0.01(-0.22%) |
Oct 05, 2006 | 3.943 | 4.024 | 3.926 | 4.001 | 5,096,470 | +0.07(+1.84%) |
Oct 04, 2006 | 3.816 | 3.940 | 3.793 | 3.929 | 5,810,967 | +0.12(+3.03%) |
Oct 03, 2006 | 3.906 | 3.906 | 3.802 | 3.813 | 7,946,485 | -0.11(-2.72%) |