Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 5.406 | 5.433 | 5.365 | 5.380 | 2,604,225 | -0.03(-0.50%) |
Sep 28, 2006 | 5.349 | 5.413 | 5.345 | 5.407 | 2,301,878 | +0.05(+0.93%) |
Sep 27, 2006 | 5.335 | 5.410 | 5.327 | 5.357 | 3,478,322 | +0.01(+0.23%) |
Sep 26, 2006 | 5.255 | 5.375 | 5.227 | 5.345 | 3,316,256 | +0.09(+1.72%) |
Sep 25, 2006 | 5.175 | 5.290 | 5.102 | 5.254 | 5,115,993 | +0.20(+3.87%) |
Sep 22, 2006 | 4.788 | 5.080 | 4.748 | 5.059 | 12,924,418 | -0.07(-1.34%) |
Sep 21, 2006 | 5.231 | 5.261 | 5.119 | 5.127 | 4,260,493 | -0.20(-3.74%) |
Sep 20, 2006 | 5.202 | 5.329 | 5.196 | 5.327 | 3,233,894 | +0.15(+2.89%) |
Sep 19, 2006 | 5.169 | 5.260 | 5.164 | 5.177 | 2,289,125 | -0.04(-0.85%) |
Sep 18, 2006 | 5.264 | 5.305 | 5.191 | 5.221 | 1,587,190 | -0.08(-1.44%) |
Sep 15, 2006 | 5.334 | 5.342 | 5.269 | 5.298 | 2,045,759 | -0.05(-1.00%) |
Sep 14, 2006 | 5.354 | 5.382 | 5.264 | 5.351 | 1,123,308 | -0.03(-0.54%) |
Sep 13, 2006 | 5.331 | 5.418 | 5.320 | 5.380 | 1,807,176 | +0.05(+0.85%) |
Sep 12, 2006 | 5.180 | 5.378 | 5.164 | 5.335 | 1,613,227 | +0.16(+3.00%) |
Sep 11, 2006 | 5.105 | 5.223 | 5.081 | 5.180 | 2,818,897 | +0.03(+0.60%) |
Sep 08, 2006 | 5.185 | 5.212 | 5.117 | 5.149 | 3,204,137 | -0.03(-0.49%) |
Sep 07, 2006 | 5.274 | 5.274 | 5.170 | 5.174 | 1,683,367 | -0.10(-1.91%) |
Sep 06, 2006 | 5.333 | 5.333 | 5.263 | 5.275 | 1,077,610 | -0.07(-1.32%) |
Sep 05, 2006 | 5.364 | 5.397 | 5.308 | 5.346 | 1,781,139 | -0.01(-0.26%) |
Sep 01, 2006 | 5.335 | 5.409 | 5.314 | 5.360 | 1,159,972 | +0.02(+0.44%) |
Aug 31, 2006 | 5.308 | 5.348 | 5.291 | 5.336 | 1,131,809 | +0.03(+0.48%) |
Aug 30, 2006 | 5.294 | 5.329 | 5.260 | 5.311 | 1,261,994 | +0.03(+0.59%) |
Aug 29, 2006 | 5.252 | 5.292 | 5.218 | 5.280 | 1,220,548 | +0.05(+0.95%) |
Aug 28, 2006 | 5.225 | 5.316 | 5.190 | 5.230 | 2,130,246 | -0.00(-0.09%) |
Aug 25, 2006 | 5.197 | 5.298 | 5.189 | 5.235 | 1,914,512 | +0.04(+0.72%) |
Aug 24, 2006 | 5.260 | 5.280 | 5.155 | 5.197 | 1,995,811 | -0.07(-1.25%) |
Aug 23, 2006 | 5.348 | 5.414 | 5.232 | 5.263 | 2,016,534 | -0.07(-1.39%) |
Aug 22, 2006 | 5.362 | 5.385 | 5.294 | 5.337 | 3,157,377 | -0.02(-0.46%) |
Aug 21, 2006 | 5.448 | 5.448 | 5.320 | 5.362 | 3,730,721 | -0.16(-2.85%) |
Aug 18, 2006 | 5.704 | 5.705 | 5.513 | 5.519 | 3,270,027 | -0.19(-3.41%) |
Aug 17, 2006 | 5.669 | 5.795 | 5.669 | 5.714 | 983,027 | +0.02(+0.33%) |
Aug 16, 2006 | 5.636 | 5.714 | 5.598 | 5.695 | 1,102,584 | +0.07(+1.17%) |
Aug 15, 2006 | 5.652 | 5.652 | 5.553 | 5.629 | 832,650 | +0.13(+2.45%) |
Aug 14, 2006 | 5.490 | 5.604 | 5.363 | 5.494 | 788,016 | -0.03(-0.51%) |
Aug 11, 2006 | 5.545 | 5.577 | 5.477 | 5.523 | 1,076,016 | -0.02(-0.41%) |
Aug 10, 2006 | 5.541 | 5.580 | 5.479 | 5.545 | 1,323,101 | -0.00(-0.03%) |
Aug 09, 2006 | 5.594 | 5.606 | 5.538 | 5.547 | 2,316,756 | +0.00(+0.07%) |
Aug 08, 2006 | 5.607 | 5.623 | 5.523 | 5.543 | 1,604,194 | -0.05(-0.84%) |
Aug 07, 2006 | 5.614 | 5.623 | 5.555 | 5.590 | 645,609 | -0.02(-0.40%) |
Aug 04, 2006 | 5.669 | 5.731 | 5.552 | 5.613 | 1,857,124 | -0.02(-0.37%) |
Aug 03, 2006 | 5.550 | 5.641 | 5.526 | 5.634 | 2,001,124 | +0.08(+1.37%) |
Aug 02, 2006 | 5.520 | 5.566 | 5.503 | 5.557 | 3,673,334 | +0.05(+0.91%) |
Aug 01, 2006 | 5.505 | 5.541 | 5.380 | 5.508 | 5,157,971 | -0.14(-2.45%) |
Jul 31, 2006 | 5.644 | 5.651 | 5.586 | 5.646 | 2,399,649 | -0.02(-0.38%) |
Jul 28, 2006 | 5.644 | 5.693 | 5.636 | 5.667 | 3,082,986 | +0.03(+0.52%) |
Jul 27, 2006 | 5.580 | 5.846 | 5.566 | 5.638 | 5,495,388 | +0.14(+2.60%) |
Jul 26, 2006 | 5.543 | 5.549 | 5.400 | 5.495 | 2,354,483 | -0.01(-0.26%) |
Jul 25, 2006 | 5.561 | 5.569 | 5.476 | 5.509 | 3,304,034 | -0.06(-1.15%) |
Jul 24, 2006 | 5.498 | 5.587 | 5.468 | 5.573 | 2,519,738 | +0.08(+1.39%) |
Jul 21, 2006 | 5.439 | 5.506 | 5.380 | 5.497 | 3,538,898 | +0.06(+1.07%) |
Jul 20, 2006 | 5.754 | 5.755 | 5.422 | 5.439 | 5,684,555 | -0.33(-5.77%) |
Jul 19, 2006 | 5.629 | 5.795 | 5.625 | 5.772 | 2,355,546 | +0.15(+2.71%) |
Jul 18, 2006 | 5.612 | 5.623 | 5.507 | 5.619 | 2,147,782 | +0.02(+0.32%) |
Jul 17, 2006 | 5.585 | 5.651 | 5.581 | 5.602 | 1,266,776 | -0.08(-1.42%) |
Jul 14, 2006 | 5.700 | 5.712 | 5.624 | 5.683 | 1,281,655 | -0.04(-0.69%) |
Jul 13, 2006 | 5.868 | 5.868 | 5.687 | 5.722 | 2,214,734 | -0.17(-2.88%) |
Jul 12, 2006 | 6.002 | 6.008 | 5.890 | 5.891 | 955,927 | -0.12(-2.06%) |
Jul 11, 2006 | 6.013 | 6.027 | 5.919 | 6.016 | 553,152 | -0.01(-0.12%) |
Jul 10, 2006 | 6.037 | 6.050 | 5.995 | 6.023 | 725,314 | +0.00(+0.08%) |
Jul 07, 2006 | 6.070 | 6.084 | 5.994 | 6.018 | 1,495,795 | -0.05(-0.85%) |
Jul 06, 2006 | 6.009 | 6.076 | 6.003 | 6.070 | 1,423,529 | +0.06(+0.94%) |
Jul 05, 2006 | 6.042 | 6.042 | 5.912 | 6.014 | 1,764,135 | -0.03(-0.45%) |