Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 5.439 | 5.477 | 5.417 | 5.430 | 7,598,093 | -0.01(-0.17%) |
Dec 28, 2006 | 5.461 | 5.475 | 5.438 | 5.439 | 6,926,010 | -0.02(-0.32%) |
Dec 27, 2006 | 5.497 | 5.497 | 5.446 | 5.457 | 7,583,502 | -0.03(-0.58%) |
Dec 26, 2006 | 5.480 | 5.509 | 5.454 | 5.488 | 7,355,523 | +0.01(+0.16%) |
Dec 22, 2006 | 5.468 | 5.493 | 5.430 | 5.480 | 11,344,249 | -0.02(-0.35%) |
Dec 21, 2006 | 5.439 | 5.549 | 5.416 | 5.499 | 39,497,864 | +0.03(+0.51%) |
Dec 20, 2006 | 5.318 | 5.487 | 5.301 | 5.471 | 32,499,814 | +0.20(+3.73%) |
Dec 19, 2006 | 5.274 | 5.283 | 5.197 | 5.274 | 15,151,503 | +0.00(+0.01%) |
Dec 18, 2006 | 5.312 | 5.335 | 5.269 | 5.274 | 9,889,741 | +0.01(+0.14%) |
Dec 15, 2006 | 5.327 | 5.331 | 5.264 | 5.266 | 12,494,176 | -0.05(-0.98%) |
Dec 14, 2006 | 5.266 | 5.332 | 5.259 | 5.318 | 13,344,995 | +0.06(+1.20%) |
Dec 13, 2006 | 5.282 | 5.294 | 5.217 | 5.255 | 17,004,518 | -0.04(-0.75%) |
Dec 12, 2006 | 5.333 | 5.338 | 5.284 | 5.295 | 15,949,430 | -0.05(-0.90%) |
Dec 11, 2006 | 5.315 | 5.371 | 5.287 | 5.343 | 16,934,300 | +0.02(+0.42%) |
Dec 08, 2006 | 5.343 | 5.384 | 5.302 | 5.321 | 9,512,207 | -0.05(-0.92%) |
Dec 07, 2006 | 5.373 | 5.406 | 5.358 | 5.370 | 8,520,041 | -0.01(-0.26%) |
Dec 06, 2006 | 5.415 | 5.415 | 5.365 | 5.384 | 16,565,886 | -0.02(-0.31%) |
Dec 05, 2006 | 5.366 | 5.428 | 5.355 | 5.401 | 16,231,212 | +0.02(+0.38%) |
Dec 04, 2006 | 5.318 | 5.391 | 5.282 | 5.381 | 14,873,368 | +0.03(+0.55%) |
Dec 01, 2006 | 5.368 | 5.436 | 5.270 | 5.351 | 15,642,114 | -0.07(-1.36%) |
Nov 30, 2006 | 5.311 | 5.445 | 5.293 | 5.425 | 19,136,580 | +0.11(+2.15%) |
Nov 29, 2006 | 5.299 | 5.328 | 5.287 | 5.311 | 8,005,720 | +0.05(+0.91%) |
Nov 28, 2006 | 5.220 | 5.269 | 5.211 | 5.264 | 8,569,285 | +0.01(+0.13%) |
Nov 27, 2006 | 5.290 | 5.311 | 5.247 | 5.257 | 9,990,052 | -0.05(-0.88%) |
Nov 24, 2006 | 5.293 | 5.337 | 5.269 | 5.304 | 6,170,943 | -0.02(-0.31%) |
Nov 22, 2006 | 5.283 | 5.321 | 5.271 | 5.320 | 5,209,782 | +0.02(+0.47%) |
Nov 21, 2006 | 5.264 | 5.312 | 5.238 | 5.295 | 8,918,549 | +0.01(+0.25%) |
Nov 20, 2006 | 5.236 | 5.290 | 5.218 | 5.282 | 11,067,026 | +0.04(+0.80%) |
Nov 17, 2006 | 5.210 | 5.252 | 5.198 | 5.241 | 11,450,943 | +0.02(+0.37%) |
Nov 16, 2006 | 5.255 | 5.258 | 5.191 | 5.221 | 7,648,248 | -0.01(-0.27%) |
Nov 15, 2006 | 5.192 | 5.260 | 5.192 | 5.236 | 15,588,311 | +0.04(+0.83%) |
Nov 14, 2006 | 5.173 | 5.197 | 5.137 | 5.192 | 8,224,580 | +0.03(+0.62%) |
Nov 13, 2006 | 5.138 | 5.209 | 5.135 | 5.161 | 13,676,933 | +0.00(+0.05%) |
Nov 10, 2006 | 5.094 | 5.159 | 5.083 | 5.158 | 9,949,016 | +0.07(+1.41%) |
Nov 09, 2006 | 5.118 | 5.118 | 5.056 | 5.086 | 10,804,394 | -0.01(-0.24%) |
Nov 08, 2006 | 5.021 | 5.120 | 5.020 | 5.098 | 10,201,617 | +0.03(+0.55%) |
Nov 07, 2006 | 5.091 | 5.111 | 5.065 | 5.070 | 16,078,010 | -0.02(-0.39%) |
Nov 06, 2006 | 5.074 | 5.106 | 5.053 | 5.090 | 13,089,658 | +0.01(+0.28%) |
Nov 03, 2006 | 5.099 | 5.140 | 5.051 | 5.076 | 13,443,482 | -0.01(-0.25%) |
Nov 02, 2006 | 4.978 | 5.094 | 4.966 | 5.088 | 18,980,642 | +0.08(+1.54%) |
Nov 01, 2006 | 5.050 | 5.050 | 4.994 | 5.011 | 16,968,954 | -0.03(-0.53%) |
Oct 31, 2006 | 5.033 | 5.050 | 4.994 | 5.038 | 10,539,938 | -0.01(-0.14%) |
Oct 30, 2006 | 5.007 | 5.059 | 4.991 | 5.045 | 11,920,580 | +0.01(+0.16%) |
Oct 27, 2006 | 5.098 | 5.113 | 5.027 | 5.037 | 12,718,508 | -0.10(-1.93%) |
Oct 26, 2006 | 5.102 | 5.158 | 5.075 | 5.136 | 18,324,974 | +0.02(+0.34%) |
Oct 25, 2006 | 5.011 | 5.119 | 5.011 | 5.118 | 25,614,840 | +0.12(+2.44%) |
Oct 24, 2006 | 4.910 | 5.004 | 4.885 | 4.997 | 13,087,834 | +0.04(+0.87%) |
Oct 23, 2006 | 4.858 | 4.955 | 4.856 | 4.953 | 10,872,788 | +0.10(+1.96%) |
Oct 20, 2006 | 4.902 | 4.906 | 4.834 | 4.858 | 10,781,596 | -0.04(-0.89%) |
Oct 19, 2006 | 4.858 | 4.912 | 4.837 | 4.902 | 7,856,166 | +0.02(+0.44%) |
Oct 18, 2006 | 4.925 | 4.929 | 4.837 | 4.880 | 16,666,197 | -0.04(-0.82%) |
Oct 17, 2006 | 4.935 | 4.953 | 4.895 | 4.921 | 13,218,238 | -0.04(-0.86%) |
Oct 16, 2006 | 4.913 | 4.976 | 4.913 | 4.964 | 14,514,984 | +0.05(+1.04%) |
Oct 13, 2006 | 4.907 | 4.936 | 4.896 | 4.913 | 10,160,580 | -0.01(-0.23%) |
Oct 12, 2006 | 4.844 | 4.936 | 4.834 | 4.924 | 18,252,932 | +0.08(+1.55%) |
Oct 11, 2006 | 4.852 | 4.866 | 4.813 | 4.849 | 8,110,590 | -0.01(-0.16%) |
Oct 10, 2006 | 4.846 | 4.899 | 4.846 | 4.857 | 10,517,140 | +0.01(+0.14%) |
Oct 09, 2006 | 4.809 | 4.862 | 4.799 | 4.850 | 8,846,508 | +0.02(+0.35%) |
Oct 06, 2006 | 4.866 | 4.866 | 4.792 | 4.833 | 14,617,119 | -0.05(-0.97%) |
Oct 05, 2006 | 4.866 | 4.904 | 4.847 | 4.880 | 15,536,332 | -0.02(-0.32%) |
Oct 04, 2006 | 4.809 | 4.911 | 4.809 | 4.896 | 21,317,886 | +0.08(+1.64%) |
Oct 03, 2006 | 4.783 | 4.823 | 4.766 | 4.817 | 12,793,285 | +0.02(+0.43%) |