Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 5.677 | 5.756 | 5.536 | 5.606 | 19,826,156 | -0.24(-4.09%) |
Oct 30, 2006 | 5.816 | 5.862 | 5.779 | 5.844 | 7,326,996 | +0.06(+1.09%) |
Oct 27, 2006 | 5.840 | 5.867 | 5.768 | 5.781 | 6,150,191 | -0.14(-2.36%) |
Oct 26, 2006 | 5.914 | 5.972 | 5.864 | 5.921 | 4,023,675 | +0.02(+0.34%) |
Oct 25, 2006 | 5.947 | 5.953 | 5.872 | 5.900 | 3,302,754 | -0.05(-0.79%) |
Oct 24, 2006 | 5.917 | 5.953 | 5.886 | 5.947 | 3,399,028 | +0.03(+0.51%) |
Oct 23, 2006 | 5.801 | 5.962 | 5.798 | 5.917 | 4,852,761 | +0.07(+1.22%) |
Oct 20, 2006 | 6.061 | 6.061 | 5.791 | 5.845 | 12,419,310 | -0.22(-3.55%) |
Oct 19, 2006 | 6.085 | 6.085 | 5.983 | 6.061 | 4,678,336 | -0.02(-0.39%) |
Oct 18, 2006 | 6.074 | 6.145 | 6.005 | 6.085 | 7,440,259 | +0.06(+0.97%) |
Oct 17, 2006 | 6.021 | 6.063 | 5.941 | 6.026 | 5,163,669 | -0.06(-1.04%) |
Oct 16, 2006 | 5.904 | 6.111 | 5.887 | 6.089 | 6,953,227 | +0.12(+2.07%) |
Oct 13, 2006 | 5.999 | 6.022 | 5.945 | 5.966 | 4,151,096 | -0.03(-0.56%) |
Oct 12, 2006 | 5.849 | 6.005 | 5.834 | 5.999 | 6,807,118 | +0.18(+3.02%) |
Oct 11, 2006 | 5.805 | 5.840 | 5.756 | 5.823 | 8,306,156 | -0.07(-1.15%) |
Oct 10, 2006 | 5.960 | 6.087 | 5.859 | 5.891 | 11,866,019 | -0.05(-0.90%) |
Oct 09, 2006 | 5.798 | 6.028 | 5.766 | 5.944 | 10,604,833 | +0.15(+2.53%) |
Oct 06, 2006 | 5.699 | 5.820 | 5.651 | 5.798 | 11,163,221 | +0.07(+1.19%) |
Oct 05, 2006 | 5.365 | 5.756 | 5.350 | 5.730 | 16,180,214 | +0.36(+6.80%) |
Oct 04, 2006 | 5.283 | 5.380 | 5.240 | 5.365 | 5,524,412 | +0.08(+1.55%) |
Oct 03, 2006 | 5.277 | 5.364 | 5.253 | 5.283 | 6,189,834 | +0.00(+0.05%) |
Oct 02, 2006 | 5.266 | 5.339 | 5.245 | 5.280 | 2,932,950 | +0.02(+0.32%) |
Sep 29, 2006 | 5.316 | 5.328 | 5.238 | 5.263 | 3,785,822 | -0.05(-0.99%) |
Sep 28, 2006 | 5.188 | 5.323 | 5.181 | 5.316 | 8,479,449 | +0.13(+2.47%) |
Sep 27, 2006 | 5.183 | 5.248 | 5.157 | 5.188 | 4,814,252 | -0.03(-0.51%) |
Sep 26, 2006 | 5.033 | 5.234 | 5.033 | 5.214 | 8,895,692 | +0.19(+3.84%) |
Sep 25, 2006 | 4.965 | 5.033 | 4.896 | 5.021 | 4,658,515 | +0.10(+2.02%) |
Sep 22, 2006 | 4.974 | 4.974 | 4.874 | 4.922 | 6,271,949 | -0.05(-1.04%) |
Sep 21, 2006 | 5.031 | 5.072 | 4.962 | 4.974 | 5,013,595 | -0.05(-1.04%) |
Sep 20, 2006 | 4.984 | 5.035 | 4.944 | 5.026 | 6,351,234 | +0.05(+1.04%) |
Sep 19, 2006 | 4.965 | 4.980 | 4.893 | 4.974 | 5,394,726 | +0.01(+0.19%) |
Sep 18, 2006 | 4.980 | 5.023 | 4.929 | 4.965 | 3,493,037 | +0.01(+0.21%) |
Sep 15, 2006 | 5.040 | 5.041 | 4.930 | 4.954 | 5,486,469 | -0.02(-0.34%) |
Sep 14, 2006 | 5.033 | 5.061 | 4.950 | 4.971 | 5,376,604 | -0.09(-1.69%) |
Sep 13, 2006 | 5.026 | 5.077 | 4.965 | 5.056 | 6,061,846 | +0.07(+1.48%) |
Sep 12, 2006 | 4.909 | 4.997 | 4.892 | 4.983 | 5,319,406 | +0.08(+1.73%) |
Sep 11, 2006 | 4.991 | 4.991 | 4.890 | 4.898 | 7,321,333 | -0.12(-2.46%) |
Sep 08, 2006 | 5.046 | 5.076 | 5.014 | 5.021 | 2,976,556 | -0.00(-0.03%) |
Sep 07, 2006 | 5.010 | 5.070 | 4.964 | 5.023 | 5,053,237 | -0.04(-0.72%) |
Sep 06, 2006 | 5.205 | 5.202 | 5.027 | 5.059 | 6,824,674 | -0.15(-2.80%) |
Sep 05, 2006 | 5.121 | 5.253 | 5.043 | 5.205 | 8,738,822 | +0.11(+2.07%) |
Sep 01, 2006 | 5.090 | 5.142 | 5.028 | 5.099 | 3,618,192 | +0.03(+0.60%) |
Aug 31, 2006 | 5.052 | 5.103 | 5.002 | 5.069 | 4,840,303 | +0.05(+0.95%) |
Aug 30, 2006 | 5.077 | 5.087 | 4.991 | 5.021 | 4,268,323 | -0.06(-1.09%) |
Aug 29, 2006 | 5.082 | 5.082 | 4.985 | 5.076 | 6,570,398 | -0.01(-0.17%) |
Aug 28, 2006 | 5.021 | 5.135 | 5.019 | 5.085 | 5,679,583 | +0.04(+0.76%) |
Aug 25, 2006 | 5.093 | 5.098 | 4.971 | 5.047 | 9,809,726 | -0.14(-2.79%) |
Aug 24, 2006 | 5.285 | 5.286 | 5.176 | 5.191 | 3,529,281 | -0.08(-1.54%) |
Aug 23, 2006 | 5.319 | 5.363 | 5.234 | 5.273 | 3,636,881 | -0.04(-0.71%) |
Aug 22, 2006 | 5.349 | 5.378 | 5.290 | 5.310 | 3,561,561 | -0.04(-0.73%) |
Aug 21, 2006 | 5.390 | 5.390 | 5.318 | 5.349 | 4,116,551 | -0.04(-0.76%) |
Aug 18, 2006 | 5.452 | 5.468 | 5.322 | 5.390 | 6,410,697 | -0.08(-1.49%) |
Aug 17, 2006 | 5.318 | 5.517 | 5.299 | 5.472 | 8,910,416 | +0.15(+2.89%) |
Aug 16, 2006 | 5.284 | 5.346 | 5.225 | 5.318 | 9,285,317 | +0.06(+1.11%) |
Aug 15, 2006 | 5.143 | 5.266 | 5.137 | 5.260 | 3,974,405 | +0.16(+3.16%) |
Aug 14, 2006 | 5.153 | 5.202 | 5.075 | 5.099 | 5,818,897 | -0.01(-0.19%) |
Aug 11, 2006 | 5.203 | 5.203 | 5.085 | 5.108 | 5,918,568 | -0.11(-2.03%) |
Aug 10, 2006 | 5.165 | 5.222 | 5.116 | 5.214 | 5,517,616 | +0.05(+0.96%) |
Aug 09, 2006 | 5.331 | 5.353 | 5.153 | 5.165 | 8,431,879 | -0.12(-2.31%) |
Aug 08, 2006 | 5.417 | 5.438 | 5.278 | 5.287 | 7,985,622 | -0.11(-2.12%) |
Aug 07, 2006 | 5.280 | 5.416 | 5.253 | 5.402 | 7,508,217 | +0.09(+1.72%) |
Aug 04, 2006 | 5.319 | 5.401 | 5.216 | 5.310 | 10,109,873 | +0.04(+0.85%) |
Aug 03, 2006 | 5.130 | 5.298 | 5.112 | 5.266 | 6,017,673 | +0.11(+2.13%) |
Aug 02, 2006 | 5.165 | 5.202 | 5.097 | 5.156 | 3,879,264 | +0.01(+0.16%) |