Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 5.353 | 5.417 | 5.273 | 5.321 | 8,771,919 | +0.01(+0.10%) |
Oct 30, 2006 | 5.376 | 5.434 | 5.288 | 5.316 | 5,753,796 | -0.10(-1.85%) |
Oct 27, 2006 | 5.431 | 5.597 | 5.397 | 5.416 | 4,848,643 | -0.04(-0.67%) |
Oct 26, 2006 | 5.414 | 5.498 | 5.372 | 5.452 | 4,269,019 | +0.04(+0.79%) |
Oct 25, 2006 | 5.400 | 5.469 | 5.349 | 5.410 | 6,867,887 | -0.01(-0.24%) |
Oct 24, 2006 | 5.135 | 5.475 | 5.119 | 5.423 | 10,375,461 | +0.26(+4.97%) |
Oct 23, 2006 | 5.145 | 5.196 | 5.083 | 5.166 | 5,633,907 | +0.00(+0.09%) |
Oct 20, 2006 | 5.179 | 5.200 | 5.095 | 5.162 | 5,769,249 | -0.03(-0.65%) |
Oct 19, 2006 | 4.966 | 5.265 | 4.879 | 5.195 | 13,045,321 | +0.22(+4.34%) |
Oct 18, 2006 | 5.083 | 5.146 | 4.927 | 4.979 | 5,887,647 | -0.08(-1.64%) |
Oct 17, 2006 | 5.158 | 5.158 | 4.991 | 5.063 | 6,039,341 | -0.09(-1.84%) |
Oct 16, 2006 | 5.208 | 5.223 | 5.087 | 5.157 | 6,880,776 | +0.07(+1.43%) |
Oct 13, 2006 | 5.036 | 5.176 | 4.995 | 5.085 | 5,365,651 | +0.06(+1.16%) |
Oct 12, 2006 | 4.911 | 5.042 | 4.881 | 5.026 | 5,853,769 | +0.13(+2.64%) |
Oct 11, 2006 | 4.909 | 4.948 | 4.847 | 4.897 | 9,280,472 | -0.06(-1.28%) |
Oct 10, 2006 | 4.880 | 4.961 | 4.809 | 4.961 | 9,388,166 | +0.06(+1.26%) |
Oct 09, 2006 | 4.826 | 5.110 | 4.792 | 4.899 | 10,242,762 | +0.09(+1.80%) |
Oct 06, 2006 | 4.784 | 4.830 | 4.677 | 4.812 | 7,938,317 | +0.02(+0.37%) |
Oct 05, 2006 | 4.449 | 4.816 | 4.442 | 4.794 | 15,299,672 | +0.37(+8.45%) |
Oct 04, 2006 | 4.305 | 4.421 | 4.230 | 4.421 | 11,083,621 | +0.13(+3.01%) |
Oct 03, 2006 | 4.417 | 4.417 | 4.285 | 4.292 | 7,251,846 | -0.16(-3.68%) |
Oct 02, 2006 | 4.453 | 4.519 | 4.403 | 4.455 | 5,104,529 | -0.01(-0.24%) |
Sep 29, 2006 | 4.436 | 4.539 | 4.435 | 4.466 | 5,664,074 | +0.07(+1.49%) |
Sep 28, 2006 | 4.413 | 4.426 | 4.254 | 4.401 | 8,919,332 | -0.01(-0.28%) |
Sep 27, 2006 | 4.395 | 4.500 | 4.317 | 4.413 | 7,858,119 | -0.01(-0.20%) |
Sep 26, 2006 | 4.188 | 4.447 | 4.178 | 4.422 | 9,280,534 | +0.24(+5.78%) |
Sep 25, 2006 | 4.141 | 4.187 | 3.997 | 4.180 | 11,124,526 | -0.05(-1.30%) |
Sep 22, 2006 | 4.427 | 4.468 | 4.218 | 4.235 | 9,557,985 | -0.19(-4.26%) |
Sep 21, 2006 | 4.566 | 4.579 | 4.381 | 4.424 | 8,647,438 | -0.13(-2.91%) |
Sep 20, 2006 | 4.615 | 4.673 | 4.528 | 4.556 | 4,440,803 | -0.03(-0.68%) |
Sep 19, 2006 | 4.655 | 4.678 | 4.515 | 4.587 | 5,065,455 | -0.09(-1.91%) |
Sep 18, 2006 | 4.539 | 4.785 | 4.513 | 4.677 | 6,955,705 | +0.17(+3.73%) |
Sep 15, 2006 | 4.505 | 4.550 | 4.413 | 4.509 | 8,499,309 | +0.03(+0.59%) |
Sep 14, 2006 | 4.605 | 4.674 | 4.462 | 4.482 | 6,267,709 | -0.12(-2.65%) |
Sep 13, 2006 | 4.469 | 4.652 | 4.467 | 4.604 | 6,613,836 | +0.15(+3.40%) |
Sep 12, 2006 | 4.409 | 4.540 | 4.384 | 4.453 | 7,247,610 | +0.03(+0.76%) |
Sep 11, 2006 | 4.651 | 4.696 | 4.399 | 4.419 | 9,665,657 | -0.26(-5.51%) |
Sep 08, 2006 | 4.747 | 4.780 | 4.662 | 4.677 | 5,536,267 | -0.09(-1.82%) |
Sep 07, 2006 | 4.786 | 4.819 | 4.642 | 4.763 | 7,921,604 | -0.06(-1.27%) |
Sep 06, 2006 | 4.888 | 4.917 | 4.754 | 4.825 | 9,614,077 | -0.14(-2.89%) |
Sep 05, 2006 | 4.845 | 5.017 | 4.780 | 4.968 | 8,501,986 | +0.15(+3.01%) |
Sep 01, 2006 | 4.673 | 4.827 | 4.661 | 4.823 | 6,494,767 | +0.15(+3.20%) |
Aug 31, 2006 | 4.649 | 4.725 | 4.649 | 4.673 | 6,345,157 | +0.02(+0.53%) |
Aug 30, 2006 | 4.700 | 4.701 | 4.617 | 4.648 | 9,278,518 | -0.04(-0.94%) |
Aug 29, 2006 | 4.650 | 4.711 | 4.497 | 4.693 | 21,761,390 | +0.26(+5.94%) |
Aug 28, 2006 | 4.460 | 4.487 | 4.379 | 4.430 | 5,896,837 | -0.05(-1.07%) |
Aug 25, 2006 | 4.489 | 4.557 | 4.466 | 4.478 | 3,653,720 | -0.00(-0.04%) |
Aug 24, 2006 | 4.557 | 4.581 | 4.453 | 4.479 | 6,395,731 | -0.08(-1.79%) |
Aug 23, 2006 | 4.694 | 4.704 | 4.524 | 4.561 | 4,267,076 | -0.11(-2.42%) |
Aug 22, 2006 | 4.657 | 4.708 | 4.634 | 4.674 | 4,435,234 | +0.00(+0.08%) |
Aug 21, 2006 | 4.745 | 4.838 | 4.659 | 4.671 | 5,489,912 | -0.08(-1.60%) |
Aug 18, 2006 | 4.670 | 4.752 | 4.634 | 4.747 | 5,130,257 | +0.06(+1.36%) |
Aug 17, 2006 | 4.821 | 4.821 | 4.630 | 4.683 | 5,846,302 | -0.14(-2.92%) |
Aug 16, 2006 | 4.736 | 4.838 | 4.730 | 4.824 | 5,551,929 | +0.12(+2.62%) |
Aug 15, 2006 | 4.630 | 4.746 | 4.560 | 4.701 | 7,547,021 | +0.14(+3.11%) |
Aug 14, 2006 | 4.620 | 4.678 | 4.538 | 4.559 | 6,575,039 | -0.04(-0.77%) |
Aug 11, 2006 | 4.681 | 4.736 | 4.563 | 4.594 | 6,250,527 | -0.13(-2.68%) |
Aug 10, 2006 | 4.686 | 4.773 | 4.620 | 4.721 | 8,648,862 | -0.04(-0.86%) |
Aug 09, 2006 | 4.877 | 4.897 | 4.678 | 4.762 | 14,717,551 | -0.08(-1.57%) |
Aug 08, 2006 | 4.922 | 4.984 | 4.802 | 4.838 | 6,464,876 | -0.10(-2.06%) |
Aug 07, 2006 | 4.839 | 4.994 | 4.797 | 4.940 | 9,469,043 | +0.11(+2.18%) |
Aug 04, 2006 | 5.043 | 5.119 | 4.808 | 4.834 | 8,823,854 | -0.14(-2.81%) |
Aug 03, 2006 | 4.997 | 5.072 | 4.932 | 4.974 | 6,455,975 | -0.08(-1.66%) |
Aug 02, 2006 | 4.961 | 5.180 | 4.878 | 5.058 | 10,163,410 | +0.07(+1.42%) |