Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 5.025 | 5.062 | 4.986 | 5.057 | 1,829,181 | +0.03(+0.68%) |
Oct 30, 2006 | 4.991 | 5.030 | 4.943 | 5.023 | 1,090,462 | +0.02(+0.36%) |
Oct 27, 2006 | 5.082 | 5.105 | 4.977 | 5.005 | 1,281,713 | -0.07(-1.30%) |
Oct 26, 2006 | 5.068 | 5.138 | 5.016 | 5.071 | 1,678,753 | +0.06(+1.11%) |
Oct 25, 2006 | 5.034 | 5.057 | 4.975 | 5.016 | 1,101,647 | -0.02(-0.32%) |
Oct 24, 2006 | 4.957 | 5.045 | 4.923 | 5.032 | 1,733,556 | +0.06(+1.26%) |
Oct 23, 2006 | 4.952 | 5.007 | 4.878 | 4.970 | 2,176,452 | +0.02(+0.36%) |
Oct 20, 2006 | 4.966 | 5.003 | 4.944 | 4.952 | 1,443,884 | +0.02(+0.33%) |
Oct 19, 2006 | 4.978 | 5.037 | 4.916 | 4.936 | 2,413,557 | -0.03(-0.54%) |
Oct 18, 2006 | 5.032 | 5.052 | 4.850 | 4.962 | 2,653,459 | -0.07(-1.32%) |
Oct 17, 2006 | 5.086 | 5.139 | 5.005 | 5.029 | 1,749,773 | -0.06(-1.16%) |
Oct 16, 2006 | 5.139 | 5.152 | 5.062 | 5.088 | 1,760,398 | -0.06(-1.15%) |
Oct 13, 2006 | 5.009 | 5.147 | 4.993 | 5.147 | 3,390,500 | +0.13(+2.57%) |
Oct 12, 2006 | 5.130 | 5.172 | 5.002 | 5.018 | 3,634,317 | -0.17(-3.34%) |
Oct 11, 2006 | 5.352 | 5.368 | 5.071 | 5.191 | 9,749,297 | +0.21(+4.20%) |
Oct 10, 2006 | 4.977 | 5.020 | 4.927 | 4.982 | 1,329,805 | +0.00(+0.00%) |
Oct 09, 2006 | 5.011 | 5.011 | 4.959 | 4.982 | 542,994 | -0.01(-0.25%) |
Oct 06, 2006 | 4.991 | 5.003 | 4.925 | 4.995 | 1,460,101 | -0.02(-0.39%) |
Oct 05, 2006 | 5.039 | 5.050 | 4.991 | 5.014 | 1,368,391 | -0.02(-0.39%) |
Oct 04, 2006 | 4.971 | 5.059 | 4.962 | 5.034 | 2,218,952 | +0.04(+0.72%) |
Oct 03, 2006 | 4.930 | 5.016 | 4.898 | 4.998 | 1,917,537 | +0.05(+1.05%) |
Oct 02, 2006 | 4.826 | 4.948 | 4.816 | 4.946 | 2,469,479 | +0.10(+2.10%) |
Sep 29, 2006 | 4.855 | 4.864 | 4.801 | 4.844 | 1,472,963 | -0.03(-0.59%) |
Sep 28, 2006 | 4.903 | 4.928 | 4.846 | 4.873 | 2,761,946 | -0.02(-0.44%) |
Sep 27, 2006 | 4.850 | 4.918 | 4.846 | 4.894 | 1,432,700 | +0.01(+0.29%) |
Sep 26, 2006 | 4.918 | 4.923 | 4.859 | 4.880 | 1,329,246 | -0.03(-0.62%) |
Sep 25, 2006 | 4.898 | 4.978 | 4.894 | 4.910 | 1,662,536 | +0.00(+0.00%) |
Sep 22, 2006 | 4.918 | 4.925 | 4.871 | 4.910 | 1,132,963 | +0.01(+0.15%) |
Sep 21, 2006 | 4.832 | 4.909 | 4.814 | 4.903 | 1,511,549 | +0.11(+2.24%) |
Sep 20, 2006 | 4.737 | 4.805 | 4.694 | 4.796 | 1,068,653 | +0.07(+1.40%) |
Sep 19, 2006 | 4.667 | 4.750 | 4.657 | 4.730 | 1,337,634 | +0.00(+0.00%) |
Sep 18, 2006 | 4.766 | 4.771 | 4.683 | 4.730 | 1,272,765 | +0.01(+0.27%) |
Sep 15, 2006 | 4.750 | 4.766 | 4.694 | 4.717 | 1,332,042 | -0.03(-0.60%) |
Sep 14, 2006 | 4.741 | 4.789 | 4.730 | 4.746 | 1,262,140 | -0.03(-0.52%) |
Sep 13, 2006 | 4.807 | 4.844 | 4.703 | 4.771 | 7,878,175 | -0.13(-2.63%) |
Sep 12, 2006 | 4.730 | 4.939 | 4.726 | 4.900 | 5,341,590 | +0.17(+3.59%) |
Sep 11, 2006 | 4.546 | 4.819 | 4.546 | 4.730 | 5,528,926 | +0.36(+8.18%) |
Sep 08, 2006 | 4.378 | 4.385 | 4.353 | 4.372 | 1,405,299 | -0.03(-0.73%) |
Sep 07, 2006 | 4.399 | 4.410 | 4.349 | 4.404 | 3,635,994 | +0.01(+0.20%) |
Sep 06, 2006 | 4.422 | 4.442 | 4.374 | 4.395 | 1,466,812 | -0.03(-0.65%) |
Sep 05, 2006 | 4.395 | 4.447 | 4.376 | 4.424 | 1,198,390 | +0.00(+0.04%) |
Sep 01, 2006 | 4.465 | 4.490 | 4.403 | 4.422 | 2,740,137 | -0.05(-1.04%) |
Aug 31, 2006 | 4.488 | 4.512 | 4.467 | 4.469 | 1,430,463 | -0.03(-0.56%) |
Aug 30, 2006 | 4.463 | 4.497 | 4.444 | 4.494 | 1,591,516 | +0.03(+0.68%) |
Aug 29, 2006 | 4.497 | 4.499 | 4.442 | 4.463 | 1,671,483 | -0.03(-0.64%) |
Aug 28, 2006 | 4.460 | 4.508 | 4.440 | 4.492 | 1,103,884 | +0.04(+0.88%) |
Aug 25, 2006 | 4.429 | 4.456 | 4.415 | 4.453 | 973,028 | +0.04(+0.85%) |
Aug 24, 2006 | 4.422 | 4.456 | 4.403 | 4.415 | 1,305,759 | +0.00(+0.00%) |
Aug 23, 2006 | 4.392 | 4.467 | 4.387 | 4.415 | 1,399,147 | +0.04(+0.98%) |
Aug 22, 2006 | 4.363 | 4.426 | 4.345 | 4.372 | 1,111,712 | +0.01(+0.12%) |
Aug 21, 2006 | 4.370 | 4.399 | 4.340 | 4.367 | 975,265 | +0.00(+0.04%) |
Aug 18, 2006 | 4.394 | 4.415 | 4.365 | 4.365 | 792,403 | -0.02(-0.53%) |
Aug 17, 2006 | 4.385 | 4.438 | 4.369 | 4.388 | 925,495 | +0.01(+0.12%) |
Aug 16, 2006 | 4.408 | 4.424 | 4.372 | 4.383 | 1,058,587 | +0.01(+0.12%) |
Aug 15, 2006 | 4.283 | 4.381 | 4.265 | 4.378 | 1,457,865 | +0.12(+2.81%) |
Aug 14, 2006 | 4.261 | 4.292 | 4.245 | 4.258 | 1,033,423 | +0.01(+0.25%) |
Aug 11, 2006 | 4.242 | 4.272 | 4.220 | 4.247 | 1,077,041 | +0.01(+0.17%) |
Aug 10, 2006 | 4.281 | 4.306 | 4.218 | 4.240 | 822,600 | -0.06(-1.37%) |
Aug 09, 2006 | 4.199 | 4.308 | 4.199 | 4.299 | 1,890,135 | +0.11(+2.56%) |
Aug 08, 2006 | 4.183 | 4.211 | 4.161 | 4.192 | 1,414,805 | -0.04(-1.01%) |
Aug 07, 2006 | 4.202 | 4.247 | 4.195 | 4.235 | 1,662,536 | +0.10(+2.33%) |
Aug 04, 2006 | 4.086 | 4.143 | 4.081 | 4.138 | 1,368,391 | +0.02(+0.57%) |
Aug 03, 2006 | 4.056 | 4.127 | 4.034 | 4.115 | 1,686,582 | +0.04(+1.10%) |
Aug 02, 2006 | 4.108 | 4.129 | 4.061 | 4.070 | 1,533,917 | -0.04(-0.87%) |