Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 1.596 | 1.602 | 1.567 | 1.570 | 698,378 | -0.03(-1.86%) |
Dec 28, 2006 | 1.610 | 1.622 | 1.598 | 1.600 | 546,312 | -0.02(-0.97%) |
Dec 27, 2006 | 1.597 | 1.630 | 1.597 | 1.616 | 653,321 | +0.03(+1.74%) |
Dec 26, 2006 | 1.559 | 1.592 | 1.548 | 1.588 | 415,835 | +0.02(+1.59%) |
Dec 22, 2006 | 1.572 | 1.572 | 1.550 | 1.563 | 318,212 | -0.01(-0.41%) |
Dec 21, 2006 | 1.573 | 1.591 | 1.560 | 1.570 | 529,416 | +0.00(+0.09%) |
Dec 20, 2006 | 1.563 | 1.571 | 1.553 | 1.568 | 379,227 | +0.01(+0.50%) |
Dec 19, 2006 | 1.544 | 1.565 | 1.524 | 1.560 | 642,996 | +0.01(+0.60%) |
Dec 18, 2006 | 1.585 | 1.587 | 1.538 | 1.551 | 715,274 | -0.03(-2.06%) |
Dec 15, 2006 | 1.584 | 1.592 | 1.572 | 1.584 | 1,443,691 | -0.00(-0.13%) |
Dec 14, 2006 | 1.565 | 1.601 | 1.565 | 1.586 | 602,633 | +0.03(+1.69%) |
Dec 13, 2006 | 1.555 | 1.577 | 1.550 | 1.560 | 654,260 | +0.01(+0.97%) |
Dec 12, 2006 | 1.553 | 1.561 | 1.535 | 1.545 | 563,208 | -0.01(-0.37%) |
Dec 11, 2006 | 1.555 | 1.562 | 1.540 | 1.550 | 413,019 | -0.01(-0.55%) |
Dec 08, 2006 | 1.560 | 1.564 | 1.538 | 1.559 | 843,874 | -0.01(-0.41%) |
Dec 07, 2006 | 1.587 | 1.589 | 1.563 | 1.565 | 512,519 | -0.02(-1.43%) |
Dec 06, 2006 | 1.597 | 1.610 | 1.587 | 1.588 | 570,717 | -0.01(-0.89%) |
Dec 05, 2006 | 1.586 | 1.609 | 1.567 | 1.602 | 1,120,784 | +0.02(+1.35%) |
Dec 04, 2006 | 1.538 | 1.585 | 1.538 | 1.581 | 797,878 | +0.04(+2.49%) |
Dec 01, 2006 | 1.518 | 1.560 | 1.504 | 1.543 | 1,407,082 | -0.01(-0.87%) |
Nov 30, 2006 | 1.566 | 1.569 | 1.553 | 1.556 | 677,727 | -0.01(-0.90%) |
Nov 29, 2006 | 1.553 | 1.574 | 1.547 | 1.570 | 543,496 | +0.02(+1.61%) |
Nov 28, 2006 | 1.527 | 1.550 | 1.523 | 1.545 | 1,116,091 | +0.01(+0.60%) |
Nov 27, 2006 | 1.545 | 1.562 | 1.514 | 1.536 | 1,533,804 | -0.03(-1.99%) |
Nov 24, 2006 | 1.550 | 1.572 | 1.545 | 1.567 | 155,821 | +0.01(+0.41%) |
Nov 22, 2006 | 1.584 | 1.597 | 1.550 | 1.561 | 915,213 | -0.02(-1.30%) |
Nov 21, 2006 | 1.601 | 1.603 | 1.568 | 1.582 | 617,652 | -0.02(-1.02%) |
Nov 20, 2006 | 1.584 | 1.604 | 1.570 | 1.598 | 580,104 | -0.01(-0.44%) |
Nov 17, 2006 | 1.604 | 1.605 | 1.589 | 1.605 | 703,071 | +0.00(+0.22%) |
Nov 16, 2006 | 1.612 | 1.612 | 1.581 | 1.602 | 724,661 | +0.00(+0.27%) |
Nov 15, 2006 | 1.587 | 1.609 | 1.568 | 1.597 | 958,393 | +0.01(+0.63%) |
Nov 14, 2006 | 1.545 | 1.588 | 1.532 | 1.587 | 1,095,440 | +0.03(+1.64%) |
Nov 13, 2006 | 1.552 | 1.568 | 1.545 | 1.562 | 531,293 | +0.01(+0.64%) |
Nov 10, 2006 | 1.552 | 1.561 | 1.542 | 1.552 | 520,967 | +0.00(+0.00%) |
Nov 09, 2006 | 1.567 | 1.567 | 1.535 | 1.552 | 758,454 | -0.01(-0.91%) |
Nov 08, 2006 | 1.544 | 1.578 | 1.534 | 1.566 | 726,538 | +0.01(+0.64%) |
Nov 07, 2006 | 1.520 | 1.559 | 1.518 | 1.556 | 1,248,445 | +0.03(+2.29%) |
Nov 06, 2006 | 1.520 | 1.529 | 1.511 | 1.521 | 572,595 | +0.01(+0.42%) |
Nov 03, 2006 | 1.518 | 1.524 | 1.501 | 1.515 | 656,137 | +0.00(+0.28%) |
Nov 02, 2006 | 1.484 | 1.516 | 1.484 | 1.511 | 857,954 | +0.02(+1.09%) |
Nov 01, 2006 | 1.543 | 1.544 | 1.482 | 1.494 | 1,472,790 | -0.04(-2.77%) |
Oct 31, 2006 | 1.549 | 1.559 | 1.521 | 1.537 | 630,793 | -0.01(-0.64%) |
Oct 30, 2006 | 1.523 | 1.552 | 1.516 | 1.547 | 639,241 | +0.02(+1.07%) |
Oct 27, 2006 | 1.518 | 1.537 | 1.513 | 1.531 | 919,907 | +0.01(+0.47%) |
Oct 26, 2006 | 1.518 | 1.527 | 1.500 | 1.523 | 1,005,327 | +0.01(+0.70%) |
Oct 25, 2006 | 1.530 | 1.541 | 1.488 | 1.513 | 1,607,960 | -0.03(-2.25%) |
Oct 24, 2006 | 1.573 | 1.573 | 1.535 | 1.548 | 1,070,096 | -0.03(-2.02%) |
Oct 23, 2006 | 1.586 | 1.597 | 1.568 | 1.580 | 734,048 | -0.01(-0.40%) |
Oct 20, 2006 | 1.594 | 1.598 | 1.580 | 1.586 | 525,661 | -0.00(-0.27%) |
Oct 19, 2006 | 1.584 | 1.597 | 1.580 | 1.590 | 752,822 | +0.00(+0.22%) |
Oct 18, 2006 | 1.591 | 1.599 | 1.583 | 1.587 | 995,940 | +0.00(+0.04%) |
Oct 17, 2006 | 1.581 | 1.594 | 1.576 | 1.586 | 564,147 | -0.01(-0.36%) |
Oct 16, 2006 | 1.570 | 1.594 | 1.565 | 1.592 | 834,487 | +0.02(+1.08%) |
Oct 13, 2006 | 1.567 | 1.578 | 1.550 | 1.575 | 704,949 | +0.01(+0.54%) |
Oct 12, 2006 | 1.552 | 1.566 | 1.539 | 1.566 | 595,123 | +0.02(+1.57%) |
Oct 11, 2006 | 1.553 | 1.557 | 1.525 | 1.542 | 768,779 | -0.02(-1.14%) |
Oct 10, 2006 | 1.555 | 1.565 | 1.543 | 1.560 | 789,430 | +0.01(+0.60%) |
Oct 09, 2006 | 1.546 | 1.557 | 1.534 | 1.550 | 687,114 | -0.00(-0.14%) |
Oct 06, 2006 | 1.548 | 1.555 | 1.527 | 1.553 | 1,055,077 | -0.00(-0.05%) |
Oct 05, 2006 | 1.533 | 1.554 | 1.527 | 1.553 | 815,713 | +0.01(+0.83%) |
Oct 04, 2006 | 1.490 | 1.540 | 1.487 | 1.540 | 1,684,932 | +0.05(+3.19%) |
Oct 03, 2006 | 1.488 | 1.501 | 1.457 | 1.493 | 1,546,007 | +0.00(+0.29%) |