Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 5.903 | 5.905 | 5.780 | 5.782 | 17,767,220 | -0.12(-2.10%) |
Sep 28, 2006 | 5.899 | 5.922 | 5.839 | 5.905 | 17,035,160 | +0.03(+0.56%) |
Sep 27, 2006 | 5.910 | 5.953 | 5.848 | 5.872 | 14,981,031 | -0.06(-1.08%) |
Sep 26, 2006 | 5.854 | 5.976 | 5.844 | 5.936 | 30,096,354 | +0.10(+1.70%) |
Sep 25, 2006 | 5.862 | 5.879 | 5.778 | 5.837 | 20,882,592 | +0.08(+1.40%) |
Sep 22, 2006 | 5.703 | 5.769 | 5.664 | 5.757 | 13,062,164 | +0.00(+0.04%) |
Sep 21, 2006 | 5.792 | 5.841 | 5.695 | 5.755 | 32,104,912 | -0.07(-1.27%) |
Sep 20, 2006 | 5.870 | 5.881 | 5.827 | 5.829 | 23,902,456 | -0.06(-0.98%) |
Sep 19, 2006 | 5.757 | 5.887 | 5.757 | 5.887 | 29,084,076 | +0.18(+3.18%) |
Sep 18, 2006 | 5.736 | 5.771 | 5.697 | 5.705 | 12,303,441 | -0.08(-1.43%) |
Sep 15, 2006 | 5.796 | 5.825 | 5.738 | 5.788 | 20,603,826 | +0.01(+0.25%) |
Sep 14, 2006 | 5.734 | 5.813 | 5.685 | 5.773 | 18,155,066 | +0.01(+0.14%) |
Sep 13, 2006 | 5.751 | 5.800 | 5.693 | 5.765 | 29,473,862 | +0.04(+0.61%) |
Sep 12, 2006 | 5.646 | 5.753 | 5.633 | 5.730 | 31,696,218 | +0.11(+1.91%) |
Sep 11, 2006 | 5.518 | 5.664 | 5.516 | 5.623 | 17,222,780 | +0.07(+1.19%) |
Sep 08, 2006 | 5.487 | 5.559 | 5.476 | 5.557 | 13,038,408 | +0.02(+0.34%) |
Sep 07, 2006 | 5.549 | 5.580 | 5.526 | 5.538 | 12,213,751 | -0.03(-0.56%) |
Sep 06, 2006 | 5.565 | 5.571 | 5.505 | 5.569 | 13,331,717 | +0.00(+0.07%) |
Sep 05, 2006 | 5.532 | 5.569 | 5.514 | 5.565 | 10,580,435 | +0.03(+0.60%) |
Sep 01, 2006 | 5.518 | 5.536 | 5.470 | 5.532 | 7,204,237 | +0.01(+0.26%) |
Aug 31, 2006 | 5.518 | 5.547 | 5.454 | 5.518 | 16,845,116 | +0.00(+0.00%) |
Aug 30, 2006 | 5.511 | 5.528 | 5.456 | 5.518 | 15,900,226 | +0.01(+0.15%) |
Aug 29, 2006 | 5.402 | 5.532 | 5.363 | 5.509 | 16,997,346 | +0.02(+0.34%) |
Aug 28, 2006 | 5.406 | 5.530 | 5.406 | 5.491 | 11,141,842 | +0.09(+1.60%) |
Aug 25, 2006 | 5.384 | 5.419 | 5.353 | 5.404 | 12,301,986 | +0.00(+0.00%) |
Aug 24, 2006 | 5.549 | 5.561 | 5.396 | 5.404 | 12,977,323 | -0.14(-2.57%) |
Aug 23, 2006 | 5.532 | 5.563 | 5.487 | 5.547 | 8,853,067 | +0.00(+0.00%) |
Aug 22, 2006 | 5.561 | 5.561 | 5.509 | 5.547 | 8,292,629 | -0.01(-0.26%) |
Aug 21, 2006 | 5.489 | 5.569 | 5.478 | 5.561 | 10,087,871 | +0.03(+0.60%) |
Aug 18, 2006 | 5.569 | 5.569 | 5.491 | 5.528 | 10,669,155 | -0.04(-0.63%) |
Aug 17, 2006 | 5.538 | 5.617 | 5.522 | 5.563 | 16,833,480 | +0.00(+0.04%) |
Aug 16, 2006 | 5.435 | 5.569 | 5.435 | 5.561 | 16,476,662 | +0.02(+0.33%) |
Aug 15, 2006 | 5.507 | 5.580 | 5.493 | 5.542 | 33,768,284 | +0.09(+1.70%) |
Aug 14, 2006 | 5.528 | 5.569 | 5.441 | 5.450 | 27,549,176 | -0.06(-1.12%) |
Aug 11, 2006 | 5.377 | 5.511 | 5.369 | 5.511 | 22,635,170 | +0.13(+2.49%) |
Aug 10, 2006 | 5.188 | 5.394 | 5.159 | 5.377 | 18,415,892 | +0.15(+2.88%) |
Aug 09, 2006 | 5.309 | 5.338 | 5.227 | 5.227 | 9,090,138 | -0.04(-0.78%) |
Aug 08, 2006 | 5.344 | 5.359 | 5.266 | 5.268 | 12,027,100 | -0.05(-1.01%) |
Aug 07, 2006 | 5.229 | 5.340 | 5.227 | 5.322 | 14,151,526 | +0.00(+0.04%) |
Aug 04, 2006 | 5.326 | 5.371 | 5.289 | 5.320 | 25,522,682 | +0.05(+0.86%) |
Aug 03, 2006 | 4.992 | 5.285 | 4.971 | 5.274 | 19,631,304 | +0.28(+5.66%) |
Aug 02, 2006 | 5.087 | 5.089 | 4.969 | 4.992 | 18,628,238 | -0.09(-1.87%) |
Aug 01, 2006 | 5.029 | 5.093 | 4.950 | 5.087 | 17,136,000 | +0.06(+1.19%) |
Jul 31, 2006 | 5.068 | 5.103 | 5.006 | 5.027 | 7,361,799 | -0.02(-0.49%) |
Jul 28, 2006 | 5.006 | 5.082 | 4.985 | 5.051 | 9,320,421 | +0.08(+1.58%) |
Jul 27, 2006 | 5.080 | 5.132 | 4.961 | 4.973 | 10,934,829 | -0.07(-1.47%) |
Jul 26, 2006 | 5.146 | 5.148 | 5.043 | 5.047 | 10,636,673 | -0.11(-2.04%) |
Jul 25, 2006 | 5.058 | 5.179 | 5.025 | 5.153 | 15,613,705 | +0.06(+1.09%) |
Jul 24, 2006 | 4.884 | 5.111 | 4.967 | 5.097 | 16,720,035 | +0.21(+4.39%) |
Jul 21, 2006 | 4.948 | 4.955 | 4.882 | 4.882 | 9,962,306 | -0.06(-1.21%) |
Jul 20, 2006 | 5.029 | 5.039 | 4.934 | 4.942 | 8,734,774 | -0.11(-2.08%) |
Jul 19, 2006 | 4.845 | 5.074 | 4.870 | 5.047 | 15,675,276 | +0.20(+4.22%) |
Jul 18, 2006 | 4.919 | 4.919 | 4.767 | 4.843 | 23,959,664 | -0.10(-1.96%) |
Jul 17, 2006 | 4.802 | 4.950 | 4.794 | 4.940 | 11,575,260 | +0.12(+2.39%) |
Jul 14, 2006 | 4.866 | 4.911 | 4.787 | 4.825 | 12,413,492 | -0.07(-1.35%) |
Jul 13, 2006 | 4.936 | 4.969 | 4.849 | 4.891 | 18,399,408 | -0.07(-1.37%) |
Jul 12, 2006 | 4.994 | 5.074 | 4.950 | 4.959 | 11,879,719 | +0.03(+0.59%) |
Jul 11, 2006 | 4.899 | 4.944 | 4.831 | 4.930 | 9,404,293 | +0.00(+0.04%) |
Jul 10, 2006 | 4.880 | 5.002 | 4.880 | 4.928 | 11,153,478 | +0.05(+0.97%) |
Jul 07, 2006 | 4.765 | 4.890 | 4.752 | 4.880 | 21,861,418 | +0.06(+1.24%) |
Jul 06, 2006 | 4.806 | 4.831 | 4.717 | 4.820 | 31,789,786 | +0.24(+5.13%) |
Jul 05, 2006 | 4.631 | 4.662 | 4.571 | 4.585 | 15,039,693 | -0.08(-1.72%) |