Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 5.442 | 5.481 | 5.420 | 5.433 | 7,593,513 | -0.01(-0.17%) |
Dec 28, 2006 | 5.464 | 5.478 | 5.441 | 5.442 | 6,921,835 | -0.02(-0.32%) |
Dec 27, 2006 | 5.500 | 5.500 | 5.449 | 5.460 | 7,578,931 | -0.03(-0.58%) |
Dec 26, 2006 | 5.483 | 5.513 | 5.457 | 5.492 | 7,351,089 | +0.01(+0.16%) |
Dec 22, 2006 | 5.471 | 5.496 | 5.433 | 5.483 | 11,337,410 | -0.02(-0.35%) |
Dec 21, 2006 | 5.442 | 5.552 | 5.419 | 5.502 | 39,474,056 | +0.03(+0.51%) |
Dec 20, 2006 | 5.322 | 5.491 | 5.305 | 5.474 | 32,480,222 | +0.20(+3.73%) |
Dec 19, 2006 | 5.277 | 5.286 | 5.200 | 5.277 | 15,142,369 | +0.00(+0.01%) |
Dec 18, 2006 | 5.315 | 5.338 | 5.272 | 5.277 | 9,883,779 | +0.01(+0.14%) |
Dec 15, 2006 | 5.330 | 5.334 | 5.267 | 5.270 | 12,486,644 | -0.05(-0.98%) |
Dec 14, 2006 | 5.270 | 5.335 | 5.262 | 5.322 | 13,336,950 | +0.06(+1.20%) |
Dec 13, 2006 | 5.285 | 5.297 | 5.220 | 5.259 | 16,994,268 | -0.04(-0.75%) |
Dec 12, 2006 | 5.336 | 5.341 | 5.287 | 5.298 | 15,939,815 | -0.05(-0.90%) |
Dec 11, 2006 | 5.318 | 5.374 | 5.290 | 5.346 | 16,924,092 | +0.02(+0.42%) |
Dec 08, 2006 | 5.346 | 5.387 | 5.305 | 5.324 | 9,506,473 | -0.05(-0.92%) |
Dec 07, 2006 | 5.377 | 5.409 | 5.362 | 5.373 | 8,514,905 | -0.01(-0.26%) |
Dec 06, 2006 | 5.418 | 5.418 | 5.368 | 5.388 | 16,555,900 | -0.02(-0.31%) |
Dec 05, 2006 | 5.369 | 5.431 | 5.358 | 5.405 | 16,221,428 | +0.02(+0.38%) |
Dec 04, 2006 | 5.322 | 5.395 | 5.285 | 5.384 | 14,864,402 | +0.03(+0.55%) |
Dec 01, 2006 | 5.371 | 5.440 | 5.273 | 5.355 | 15,632,684 | -0.07(-1.36%) |
Nov 30, 2006 | 5.315 | 5.448 | 5.296 | 5.429 | 19,125,044 | +0.11(+2.15%) |
Nov 29, 2006 | 5.302 | 5.332 | 5.290 | 5.315 | 8,000,894 | +0.05(+0.91%) |
Nov 28, 2006 | 5.223 | 5.272 | 5.214 | 5.267 | 8,564,119 | +0.01(+0.13%) |
Nov 27, 2006 | 5.293 | 5.315 | 5.250 | 5.260 | 9,984,029 | -0.05(-0.88%) |
Nov 24, 2006 | 5.296 | 5.340 | 5.272 | 5.307 | 6,167,223 | -0.02(-0.31%) |
Nov 22, 2006 | 5.286 | 5.324 | 5.274 | 5.323 | 5,206,642 | +0.02(+0.47%) |
Nov 21, 2006 | 5.267 | 5.316 | 5.241 | 5.299 | 8,913,173 | +0.01(+0.25%) |
Nov 20, 2006 | 5.239 | 5.294 | 5.221 | 5.285 | 11,060,354 | +0.04(+0.80%) |
Nov 17, 2006 | 5.214 | 5.255 | 5.201 | 5.244 | 11,444,040 | +0.02(+0.37%) |
Nov 16, 2006 | 5.258 | 5.261 | 5.194 | 5.225 | 7,643,638 | -0.01(-0.27%) |
Nov 15, 2006 | 5.195 | 5.263 | 5.195 | 5.239 | 15,578,914 | +0.04(+0.83%) |
Nov 14, 2006 | 5.176 | 5.200 | 5.140 | 5.195 | 8,219,622 | +0.03(+0.62%) |
Nov 13, 2006 | 5.141 | 5.212 | 5.138 | 5.164 | 13,668,688 | +0.00(+0.05%) |
Nov 10, 2006 | 5.097 | 5.163 | 5.086 | 5.161 | 9,943,018 | +0.07(+1.41%) |
Nov 09, 2006 | 5.121 | 5.121 | 5.059 | 5.089 | 10,797,881 | -0.01(-0.24%) |
Nov 08, 2006 | 5.024 | 5.123 | 5.023 | 5.101 | 10,195,467 | +0.03(+0.55%) |
Nov 07, 2006 | 5.095 | 5.114 | 5.068 | 5.073 | 16,068,318 | -0.02(-0.39%) |
Nov 06, 2006 | 5.078 | 5.109 | 5.056 | 5.093 | 13,081,767 | +0.01(+0.28%) |
Nov 03, 2006 | 5.102 | 5.143 | 5.054 | 5.079 | 13,435,378 | -0.01(-0.25%) |
Nov 02, 2006 | 4.981 | 5.097 | 4.969 | 5.091 | 18,969,200 | +0.08(+1.54%) |
Nov 01, 2006 | 5.053 | 5.053 | 4.997 | 5.014 | 16,958,724 | -0.03(-0.53%) |
Oct 31, 2006 | 5.036 | 5.053 | 4.997 | 5.041 | 10,533,584 | -0.01(-0.14%) |
Oct 30, 2006 | 5.010 | 5.062 | 4.994 | 5.048 | 11,913,394 | +0.01(+0.16%) |
Oct 27, 2006 | 5.101 | 5.116 | 5.030 | 5.040 | 12,710,841 | -0.10(-1.93%) |
Oct 26, 2006 | 5.105 | 5.161 | 5.078 | 5.139 | 18,313,928 | +0.02(+0.34%) |
Oct 25, 2006 | 5.014 | 5.123 | 5.014 | 5.121 | 25,599,398 | +0.12(+2.44%) |
Oct 24, 2006 | 4.913 | 5.007 | 4.888 | 5.000 | 13,079,944 | +0.04(+0.87%) |
Oct 23, 2006 | 4.861 | 4.958 | 4.859 | 4.956 | 10,866,233 | +0.10(+1.96%) |
Oct 20, 2006 | 4.905 | 4.909 | 4.837 | 4.861 | 10,775,096 | -0.04(-0.89%) |
Oct 19, 2006 | 4.861 | 4.915 | 4.840 | 4.905 | 7,851,430 | +0.02(+0.44%) |
Oct 18, 2006 | 4.928 | 4.932 | 4.839 | 4.883 | 16,656,150 | -0.04(-0.82%) |
Oct 17, 2006 | 4.938 | 4.956 | 4.898 | 4.924 | 13,210,270 | -0.04(-0.86%) |
Oct 16, 2006 | 4.916 | 4.979 | 4.916 | 4.967 | 14,506,234 | +0.05(+1.04%) |
Oct 13, 2006 | 4.910 | 4.939 | 4.899 | 4.916 | 10,154,455 | -0.01(-0.23%) |
Oct 12, 2006 | 4.847 | 4.939 | 4.837 | 4.927 | 18,241,930 | +0.08(+1.55%) |
Oct 11, 2006 | 4.855 | 4.869 | 4.816 | 4.852 | 8,105,701 | -0.01(-0.16%) |
Oct 10, 2006 | 4.849 | 4.902 | 4.849 | 4.860 | 10,510,800 | +0.01(+0.14%) |
Oct 09, 2006 | 4.811 | 4.865 | 4.802 | 4.853 | 8,841,175 | +0.02(+0.35%) |
Oct 06, 2006 | 4.869 | 4.869 | 4.795 | 4.836 | 14,608,307 | -0.05(-0.97%) |
Oct 05, 2006 | 4.869 | 4.907 | 4.850 | 4.883 | 15,526,966 | -0.02(-0.32%) |
Oct 04, 2006 | 4.811 | 4.914 | 4.811 | 4.899 | 21,305,034 | +0.08(+1.64%) |
Oct 03, 2006 | 4.786 | 4.826 | 4.769 | 4.820 | 12,785,573 | +0.02(+0.43%) |