Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 6.105 | 6.148 | 6.036 | 6.062 | 224,846 | -0.01(-0.24%) |
Dec 28, 2006 | 6.079 | 6.102 | 6.045 | 6.077 | 134,350 | +0.02(+0.38%) |
Dec 27, 2006 | 6.088 | 6.125 | 6.019 | 6.054 | 150,361 | -0.01(-0.09%) |
Dec 26, 2006 | 6.039 | 6.074 | 6.019 | 6.059 | 185,167 | +0.04(+0.67%) |
Dec 22, 2006 | 6.077 | 6.077 | 6.002 | 6.019 | 207,443 | -0.02(-0.29%) |
Dec 21, 2006 | 6.062 | 6.105 | 5.976 | 6.036 | 245,381 | -0.00(-0.05%) |
Dec 20, 2006 | 6.074 | 6.076 | 6.022 | 6.039 | 155,234 | +0.01(+0.10%) |
Dec 19, 2006 | 6.074 | 6.074 | 5.990 | 6.033 | 205,006 | +0.00(+0.00%) |
Dec 18, 2006 | 6.033 | 6.045 | 6.005 | 6.033 | 127,389 | +0.03(+0.53%) |
Dec 15, 2006 | 5.999 | 6.010 | 5.967 | 6.002 | 135,743 | +0.04(+0.67%) |
Dec 14, 2006 | 6.033 | 6.048 | 5.950 | 5.962 | 228,674 | -0.03(-0.58%) |
Dec 13, 2006 | 6.019 | 6.056 | 5.953 | 5.996 | 200,134 | +0.01(+0.10%) |
Dec 12, 2006 | 6.016 | 6.054 | 5.985 | 5.990 | 247,470 | -0.02(-0.38%) |
Dec 11, 2006 | 5.979 | 6.033 | 5.962 | 6.013 | 157,322 | +0.06(+1.01%) |
Dec 08, 2006 | 5.950 | 5.999 | 5.919 | 5.953 | 240,160 | +0.04(+0.68%) |
Dec 07, 2006 | 5.985 | 5.985 | 5.881 | 5.913 | 223,454 | -0.03(-0.48%) |
Dec 06, 2006 | 5.982 | 5.996 | 5.924 | 5.942 | 182,731 | -0.01(-0.10%) |
Dec 05, 2006 | 5.967 | 5.993 | 5.927 | 5.947 | 292,369 | -0.02(-0.34%) |
Dec 04, 2006 | 5.965 | 6.045 | 5.921 | 5.967 | 307,336 | +0.03(+0.53%) |
Dec 01, 2006 | 5.867 | 5.936 | 5.818 | 5.936 | 399,223 | +0.09(+1.57%) |
Nov 30, 2006 | 5.844 | 5.875 | 5.792 | 5.844 | 279,839 | +0.02(+0.30%) |
Nov 29, 2006 | 5.786 | 5.841 | 5.775 | 5.827 | 254,779 | +0.07(+1.20%) |
Nov 28, 2006 | 5.717 | 5.798 | 5.717 | 5.758 | 231,111 | +0.04(+0.70%) |
Nov 27, 2006 | 5.717 | 5.761 | 5.594 | 5.717 | 635,904 | -0.01(-0.25%) |
Nov 24, 2006 | 5.689 | 5.746 | 5.689 | 5.732 | 82,490 | +0.05(+0.86%) |
Nov 22, 2006 | 5.603 | 5.684 | 5.591 | 5.683 | 249,906 | +0.09(+1.54%) |
Nov 21, 2006 | 5.611 | 5.617 | 5.585 | 5.597 | 223,105 | +0.00(+0.00%) |
Nov 20, 2006 | 5.648 | 5.686 | 5.580 | 5.597 | 332,396 | -0.03(-0.61%) |
Nov 17, 2006 | 5.674 | 5.703 | 5.620 | 5.631 | 313,253 | -0.03(-0.56%) |
Nov 16, 2006 | 5.703 | 5.740 | 5.660 | 5.663 | 289,237 | -0.02(-0.40%) |
Nov 15, 2006 | 5.660 | 5.689 | 5.640 | 5.686 | 194,217 | +0.05(+0.82%) |
Nov 14, 2006 | 5.669 | 5.686 | 5.634 | 5.640 | 237,028 | -0.02(-0.41%) |
Nov 13, 2006 | 5.657 | 5.663 | 5.631 | 5.663 | 174,725 | +0.02(+0.31%) |
Nov 10, 2006 | 5.660 | 5.660 | 5.623 | 5.646 | 202,918 | +0.01(+0.20%) |
Nov 09, 2006 | 5.625 | 5.657 | 5.623 | 5.634 | 225,194 | -0.02(-0.36%) |
Nov 08, 2006 | 5.669 | 5.671 | 5.631 | 5.654 | 125,997 | -0.01(-0.10%) |
Nov 07, 2006 | 5.703 | 5.703 | 5.626 | 5.660 | 284,364 | -0.02(-0.35%) |
Nov 06, 2006 | 5.700 | 5.703 | 5.671 | 5.680 | 195,609 | +0.01(+0.15%) |
Nov 03, 2006 | 5.689 | 5.697 | 5.650 | 5.671 | 144,096 | -0.00(-0.05%) |
Nov 02, 2006 | 5.674 | 5.674 | 5.603 | 5.674 | 418,715 | +0.01(+0.10%) |
Nov 01, 2006 | 5.703 | 5.709 | 5.631 | 5.669 | 233,547 | -0.05(-0.85%) |
Oct 31, 2006 | 5.775 | 5.789 | 5.697 | 5.717 | 355,716 | -0.05(-0.85%) |
Oct 30, 2006 | 5.804 | 5.804 | 5.755 | 5.766 | 234,591 | -0.01(-0.10%) |
Oct 27, 2006 | 5.789 | 5.795 | 5.755 | 5.772 | 195,261 | +0.01(+0.10%) |
Oct 26, 2006 | 5.775 | 5.781 | 5.755 | 5.766 | 221,017 | -0.00(-0.05%) |
Oct 25, 2006 | 5.775 | 5.809 | 5.752 | 5.769 | 232,503 | +0.03(+0.50%) |
Oct 24, 2006 | 5.812 | 5.812 | 5.716 | 5.740 | 201,874 | -0.03(-0.50%) |
Oct 23, 2006 | 5.786 | 5.812 | 5.766 | 5.769 | 235,984 | -0.00(-0.05%) |
Oct 20, 2006 | 5.746 | 5.772 | 5.740 | 5.772 | 149,317 | +0.05(+0.95%) |
Oct 19, 2006 | 5.749 | 5.809 | 5.700 | 5.717 | 270,093 | -0.17(-2.88%) |
Oct 18, 2006 | 5.890 | 5.924 | 5.878 | 5.887 | 242,945 | +0.01(+0.20%) |
Oct 17, 2006 | 5.818 | 5.893 | 5.818 | 5.875 | 179,250 | +0.06(+0.99%) |
Oct 16, 2006 | 5.832 | 5.870 | 5.801 | 5.818 | 140,963 | +0.03(+0.45%) |
Oct 13, 2006 | 5.841 | 5.841 | 5.778 | 5.792 | 202,918 | -0.02(-0.35%) |
Oct 12, 2006 | 5.878 | 5.915 | 5.804 | 5.812 | 226,586 | -0.04(-0.64%) |
Oct 11, 2006 | 5.884 | 5.947 | 5.821 | 5.850 | 219,277 | -0.01(-0.20%) |
Oct 10, 2006 | 5.875 | 5.884 | 5.818 | 5.861 | 153,494 | +0.02(+0.39%) |
Oct 09, 2006 | 5.847 | 5.858 | 5.789 | 5.838 | 100,241 | +0.02(+0.35%) |
Oct 06, 2006 | 5.847 | 5.855 | 5.806 | 5.818 | 151,405 | +0.01(+0.25%) |
Oct 05, 2006 | 5.841 | 5.858 | 5.789 | 5.804 | 175,073 | +0.00(+0.00%) |
Oct 04, 2006 | 5.818 | 5.821 | 5.775 | 5.804 | 160,107 | +0.01(+0.15%) |
Oct 03, 2006 | 5.847 | 5.861 | 5.758 | 5.795 | 205,006 | -0.02(-0.30%) |