Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 5.720 | 5.780 | 5.570 | 5.570 | 74,343 | -0.21(-3.63%) |
Oct 30, 2006 | 5.850 | 5.920 | 5.700 | 5.780 | 52,097 | -0.07(-1.20%) |
Oct 27, 2006 | 5.890 | 5.940 | 5.850 | 5.850 | 59,415 | -0.08(-1.35%) |
Oct 26, 2006 | 5.880 | 5.940 | 5.710 | 5.930 | 133,338 | +0.12(+2.07%) |
Oct 25, 2006 | 5.730 | 5.910 | 5.450 | 5.810 | 565,676 | +0.06(+1.04%) |
Oct 24, 2006 | 5.500 | 5.820 | 5.500 | 5.750 | 219,138 | +0.20(+3.60%) |
Oct 23, 2006 | 5.550 | 5.660 | 5.490 | 5.550 | 101,192 | -0.05(-0.89%) |
Oct 20, 2006 | 5.710 | 5.770 | 5.540 | 5.600 | 51,030 | -0.15(-2.61%) |
Oct 19, 2006 | 5.760 | 5.830 | 5.750 | 5.750 | 29,133 | +0.01(+0.11%) |
Oct 18, 2006 | 5.700 | 5.800 | 5.700 | 5.744 | 78,367 | +0.06(+1.12%) |
Oct 17, 2006 | 5.740 | 5.800 | 5.500 | 5.680 | 82,720 | -0.12(-2.07%) |
Oct 16, 2006 | 5.700 | 5.860 | 5.700 | 5.800 | 121,931 | +0.09(+1.58%) |
Oct 13, 2006 | 5.750 | 5.810 | 5.670 | 5.710 | 67,271 | -0.09(-1.55%) |
Oct 12, 2006 | 5.810 | 5.840 | 5.530 | 5.800 | 124,289 | +0.05(+0.87%) |
Oct 11, 2006 | 5.625 | 5.850 | 5.625 | 5.750 | 309,701 | +0.06(+1.05%) |
Oct 10, 2006 | 5.610 | 5.740 | 5.580 | 5.690 | 47,221 | +0.06(+1.07%) |
Oct 09, 2006 | 5.640 | 5.710 | 5.500 | 5.630 | 48,720 | -0.04(-0.71%) |
Oct 06, 2006 | 5.650 | 5.720 | 5.520 | 5.670 | 62,818 | +0.07(+1.25%) |
Oct 05, 2006 | 5.490 | 5.680 | 5.390 | 5.600 | 124,884 | +0.18(+3.32%) |
Oct 04, 2006 | 5.280 | 5.470 | 5.280 | 5.420 | 43,294 | +0.09(+1.73%) |
Oct 03, 2006 | 5.270 | 5.410 | 5.250 | 5.328 | 83,876 | +0.04(+0.72%) |
Oct 02, 2006 | 5.340 | 5.750 | 5.240 | 5.290 | 252,700 | -0.08(-1.49%) |
Sep 29, 2006 | 5.190 | 5.480 | 5.140 | 5.370 | 194,495 | +0.14(+2.68%) |
Sep 28, 2006 | 5.190 | 5.260 | 5.120 | 5.230 | 189,763 | +0.03(+0.58%) |
Sep 27, 2006 | 5.420 | 5.420 | 5.200 | 5.200 | 152,290 | -0.27(-4.94%) |
Sep 26, 2006 | 5.680 | 5.680 | 5.250 | 5.470 | 419,481 | -0.33(-5.69%) |
Sep 25, 2006 | 5.420 | 5.800 | 5.397 | 5.800 | 113,281 | +0.34(+6.23%) |
Sep 22, 2006 | 5.640 | 5.640 | 5.370 | 5.460 | 89,081 | -0.17(-3.02%) |
Sep 21, 2006 | 5.750 | 5.800 | 5.550 | 5.630 | 57,035 | -0.12(-2.09%) |
Sep 20, 2006 | 5.680 | 5.827 | 5.620 | 5.750 | 230,568 | -0.02(-0.35%) |
Sep 19, 2006 | 5.770 | 5.830 | 5.700 | 5.770 | 124,026 | +0.04(+0.70%) |
Sep 18, 2006 | 5.870 | 5.870 | 5.660 | 5.730 | 123,701 | -0.14(-2.39%) |
Sep 15, 2006 | 5.840 | 6.000 | 5.760 | 5.870 | 145,255 | +0.11(+1.91%) |
Sep 14, 2006 | 5.700 | 5.820 | 5.650 | 5.760 | 155,692 | +0.07(+1.23%) |
Sep 13, 2006 | 5.500 | 5.750 | 5.470 | 5.690 | 425,427 | +0.22(+4.02%) |
Sep 12, 2006 | 5.170 | 5.610 | 5.150 | 5.470 | 191,916 | +0.27(+5.19%) |
Sep 11, 2006 | 4.940 | 5.250 | 4.920 | 5.200 | 93,284 | +0.22(+4.42%) |
Sep 08, 2006 | 5.150 | 5.150 | 4.920 | 4.980 | 117,307 | -0.12(-2.35%) |
Sep 07, 2006 | 5.080 | 5.145 | 4.890 | 5.100 | 120,800 | +0.02(+0.39%) |
Sep 06, 2006 | 5.130 | 5.210 | 5.060 | 5.080 | 71,208 | -0.06(-1.17%) |
Sep 05, 2006 | 5.040 | 5.150 | 5.000 | 5.140 | 55,337 | +0.13(+2.59%) |
Sep 01, 2006 | 5.195 | 5.300 | 4.860 | 5.010 | 161,117 | -0.19(-3.65%) |
Aug 31, 2006 | 5.115 | 5.200 | 5.030 | 5.200 | 142,930 | +0.05(+0.97%) |
Aug 30, 2006 | 4.790 | 5.420 | 4.700 | 5.150 | 339,218 | +0.33(+6.85%) |
Aug 29, 2006 | 4.950 | 4.950 | 4.820 | 4.820 | 129,274 | -0.04(-0.82%) |
Aug 28, 2006 | 4.780 | 4.990 | 4.780 | 4.860 | 139,700 | +0.08(+1.67%) |
Aug 25, 2006 | 4.740 | 4.810 | 4.560 | 4.780 | 44,343 | +0.05(+1.06%) |
Aug 24, 2006 | 4.820 | 4.820 | 4.620 | 4.730 | 52,247 | -0.05(-1.05%) |
Aug 23, 2006 | 4.670 | 4.811 | 4.670 | 4.780 | 112,224 | +0.16(+3.46%) |
Aug 22, 2006 | 4.290 | 4.620 | 4.290 | 4.620 | 143,511 | +0.29(+6.70%) |
Aug 21, 2006 | 4.540 | 4.540 | 4.300 | 4.330 | 238,537 | -0.20(-4.42%) |
Aug 18, 2006 | 4.890 | 5.000 | 4.400 | 4.530 | 283,758 | -0.38(-7.74%) |
Aug 17, 2006 | 4.240 | 5.210 | 4.240 | 4.910 | 686,274 | +0.63(+14.72%) |
Aug 16, 2006 | 4.250 | 4.340 | 4.240 | 4.280 | 187,570 | +0.06(+1.42%) |
Aug 15, 2006 | 3.860 | 4.290 | 3.860 | 4.220 | 984,781 | +0.36(+9.33%) |
Aug 14, 2006 | 3.860 | 3.900 | 3.720 | 3.860 | 237,067 | -0.02(-0.52%) |
Aug 11, 2006 | 3.740 | 3.880 | 3.740 | 3.880 | 88,312 | +0.11(+2.92%) |
Aug 10, 2006 | 3.900 | 3.900 | 3.750 | 3.770 | 101,586 | -0.11(-2.84%) |
Aug 09, 2006 | 3.870 | 3.980 | 3.780 | 3.880 | 131,839 | +0.01(+0.26%) |
Aug 08, 2006 | 3.830 | 4.000 | 3.760 | 3.870 | 347,526 | +0.16(+4.31%) |
Aug 07, 2006 | 4.260 | 4.280 | 3.700 | 3.710 | 325,051 | -0.53(-12.50%) |
Aug 04, 2006 | 4.200 | 4.350 | 4.050 | 4.240 | 473,951 | -0.01(-0.24%) |
Aug 03, 2006 | 4.020 | 4.340 | 4.000 | 4.250 | 258,765 | +0.10(+2.41%) |
Aug 02, 2006 | 4.140 | 4.303 | 4.133 | 4.150 | 131,635 | +0.00(+0.00%) |