Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 4.720 | 4.744 | 4.670 | 4.699 | 3,967,605 | -0.03(-0.68%) |
Oct 30, 2006 | 4.724 | 4.791 | 4.685 | 4.731 | 2,007,000 | +0.00(+0.03%) |
Oct 27, 2006 | 4.749 | 4.816 | 4.674 | 4.729 | 1,901,487 | -0.03(-0.70%) |
Oct 26, 2006 | 4.871 | 4.871 | 4.724 | 4.763 | 2,361,705 | -0.08(-1.57%) |
Oct 25, 2006 | 4.751 | 4.872 | 4.749 | 4.839 | 2,681,239 | +0.10(+2.17%) |
Oct 24, 2006 | 4.797 | 4.824 | 4.692 | 4.736 | 4,097,065 | -0.07(-1.56%) |
Oct 23, 2006 | 4.864 | 4.879 | 4.791 | 4.811 | 2,588,447 | -0.09(-1.77%) |
Oct 20, 2006 | 5.010 | 5.010 | 4.867 | 4.898 | 1,405,349 | -0.10(-1.98%) |
Oct 19, 2006 | 4.992 | 5.067 | 4.951 | 4.997 | 2,170,883 | +0.00(+0.03%) |
Oct 18, 2006 | 5.212 | 5.229 | 4.939 | 4.995 | 3,965,360 | -0.20(-3.93%) |
Oct 17, 2006 | 5.475 | 5.475 | 5.145 | 5.200 | 9,751,390 | -0.66(-11.33%) |
Oct 16, 2006 | 5.697 | 5.866 | 5.697 | 5.864 | 2,046,662 | +0.15(+2.64%) |
Oct 13, 2006 | 5.523 | 5.713 | 5.523 | 5.713 | 2,756,820 | +0.19(+3.41%) |
Oct 12, 2006 | 5.347 | 5.524 | 5.345 | 5.524 | 1,275,141 | +0.19(+3.58%) |
Oct 11, 2006 | 5.388 | 5.435 | 5.292 | 5.333 | 857,577 | -0.08(-1.43%) |
Oct 10, 2006 | 5.512 | 5.512 | 5.389 | 5.411 | 1,429,295 | -0.11(-2.08%) |
Oct 09, 2006 | 5.359 | 5.544 | 5.312 | 5.526 | 1,654,541 | +0.14(+2.66%) |
Oct 06, 2006 | 5.412 | 5.415 | 5.359 | 5.383 | 2,313,064 | -0.05(-0.98%) |
Oct 05, 2006 | 5.439 | 5.460 | 5.379 | 5.436 | 2,134,964 | +0.01(+0.12%) |
Oct 04, 2006 | 5.367 | 5.444 | 5.351 | 5.429 | 3,181,118 | +0.05(+0.87%) |
Oct 03, 2006 | 5.280 | 5.412 | 5.200 | 5.383 | 1,882,779 | +0.11(+2.00%) |
Oct 02, 2006 | 5.269 | 5.313 | 5.188 | 5.277 | 1,538,551 | +0.01(+0.15%) |
Sep 29, 2006 | 5.472 | 5.500 | 5.262 | 5.269 | 1,271,399 | -0.20(-3.69%) |
Sep 28, 2006 | 5.387 | 5.508 | 5.387 | 5.471 | 1,155,409 | +0.09(+1.71%) |
Sep 27, 2006 | 5.345 | 5.404 | 5.285 | 5.379 | 1,093,299 | +0.00(+0.05%) |
Sep 26, 2006 | 5.367 | 5.436 | 5.320 | 5.376 | 922,681 | -0.01(-0.20%) |
Sep 25, 2006 | 5.295 | 5.425 | 5.244 | 5.387 | 799,956 | +0.11(+2.00%) |
Sep 22, 2006 | 5.319 | 5.340 | 5.232 | 5.281 | 692,946 | -0.08(-1.47%) |
Sep 21, 2006 | 5.466 | 5.504 | 5.312 | 5.360 | 840,366 | -0.08(-1.55%) |
Sep 20, 2006 | 5.364 | 5.486 | 5.355 | 5.444 | 1,205,547 | +0.11(+2.00%) |
Sep 19, 2006 | 5.359 | 5.359 | 5.182 | 5.337 | 2,305,581 | -0.02(-0.40%) |
Sep 18, 2006 | 5.438 | 5.475 | 5.355 | 5.359 | 817,916 | -0.11(-2.03%) |
Sep 15, 2006 | 5.425 | 5.492 | 5.368 | 5.470 | 1,914,957 | +0.09(+1.59%) |
Sep 14, 2006 | 5.392 | 5.405 | 5.288 | 5.384 | 960,097 | -0.04(-0.76%) |
Sep 13, 2006 | 5.377 | 5.444 | 5.371 | 5.425 | 1,101,530 | +0.03(+0.57%) |
Sep 12, 2006 | 5.212 | 5.452 | 5.212 | 5.395 | 2,429,054 | +0.20(+3.78%) |
Sep 11, 2006 | 5.165 | 5.202 | 5.099 | 5.198 | 1,680,732 | +0.01(+0.26%) |
Sep 08, 2006 | 5.161 | 5.236 | 5.154 | 5.185 | 825,399 | +0.03(+0.54%) |
Sep 07, 2006 | 5.238 | 5.252 | 5.144 | 5.157 | 1,404,601 | -0.11(-2.03%) |
Sep 06, 2006 | 5.392 | 5.396 | 5.248 | 5.264 | 1,423,309 | -0.16(-2.98%) |
Sep 05, 2006 | 5.429 | 5.455 | 5.400 | 5.425 | 767,030 | -0.01(-0.10%) |
Sep 01, 2006 | 5.367 | 5.478 | 5.351 | 5.431 | 653,285 | +0.07(+1.32%) |
Aug 31, 2006 | 5.417 | 5.431 | 5.336 | 5.360 | 1,138,946 | -0.02(-0.45%) |
Aug 30, 2006 | 5.359 | 5.443 | 5.355 | 5.384 | 1,058,876 | +0.04(+0.67%) |
Aug 29, 2006 | 5.412 | 5.413 | 5.289 | 5.348 | 1,288,611 | -0.06(-1.06%) |
Aug 28, 2006 | 5.372 | 5.464 | 5.372 | 5.405 | 631,584 | +0.02(+0.40%) |
Aug 25, 2006 | 5.345 | 5.387 | 5.321 | 5.384 | 1,159,151 | +0.04(+0.67%) |
Aug 24, 2006 | 5.383 | 5.399 | 5.329 | 5.348 | 2,057,886 | -0.03(-0.60%) |
Aug 23, 2006 | 5.407 | 5.441 | 5.339 | 5.380 | 1,915,705 | -0.03(-0.52%) |
Aug 22, 2006 | 5.526 | 5.563 | 5.337 | 5.408 | 2,082,581 | -0.11(-1.94%) |
Aug 21, 2006 | 5.539 | 5.552 | 5.482 | 5.515 | 689,953 | -0.05(-0.91%) |
Aug 18, 2006 | 5.702 | 5.715 | 5.527 | 5.566 | 720,634 | -0.12(-2.05%) |
Aug 17, 2006 | 5.666 | 5.722 | 5.641 | 5.682 | 966,832 | -0.00(-0.07%) |
Aug 16, 2006 | 5.510 | 5.730 | 5.490 | 5.686 | 1,504,876 | +0.18(+3.18%) |
Aug 15, 2006 | 5.345 | 5.519 | 5.345 | 5.511 | 1,079,829 | +0.24(+4.48%) |
Aug 14, 2006 | 5.331 | 5.399 | 5.265 | 5.274 | 1,107,517 | -0.02(-0.43%) |
Aug 11, 2006 | 5.348 | 5.375 | 5.278 | 5.297 | 1,010,983 | -0.05(-0.92%) |
Aug 10, 2006 | 5.325 | 5.384 | 5.278 | 5.347 | 1,786,994 | +0.01(+0.18%) |
Aug 09, 2006 | 5.451 | 5.491 | 5.305 | 5.337 | 1,482,426 | -0.10(-1.84%) |
Aug 08, 2006 | 5.510 | 5.597 | 5.412 | 5.438 | 1,941,896 | -0.07(-1.26%) |
Aug 07, 2006 | 5.601 | 5.631 | 5.492 | 5.507 | 1,495,148 | -0.13(-2.25%) |
Aug 04, 2006 | 5.770 | 5.825 | 5.593 | 5.634 | 1,121,735 | -0.08(-1.47%) |
Aug 03, 2006 | 5.645 | 5.766 | 5.578 | 5.718 | 1,511,611 | +0.04(+0.71%) |
Aug 02, 2006 | 5.733 | 5.776 | 5.646 | 5.678 | 648,047 | -0.04(-0.65%) |