Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 5.000 | 5.100 | 5.000 | 5.089 | 11,637 | +0.08(+1.58%) |
Sep 28, 2006 | 5.030 | 5.119 | 4.900 | 5.010 | 21,585 | -0.07(-1.38%) |
Sep 27, 2006 | 5.180 | 5.190 | 5.032 | 5.080 | 8,620 | -0.05(-0.97%) |
Sep 26, 2006 | 5.140 | 5.200 | 5.110 | 5.130 | 31,482 | -0.03(-0.58%) |
Sep 25, 2006 | 5.200 | 5.200 | 5.050 | 5.160 | 12,020 | +0.01(+0.19%) |
Sep 22, 2006 | 5.100 | 5.180 | 5.010 | 5.150 | 25,143 | +0.00(+0.00%) |
Sep 21, 2006 | 5.100 | 5.200 | 5.080 | 5.150 | 45,407 | +0.08(+1.58%) |
Sep 20, 2006 | 5.100 | 5.200 | 5.000 | 5.070 | 10,700 | -0.03(-0.59%) |
Sep 19, 2006 | 5.070 | 5.107 | 4.990 | 5.100 | 50,977 | -0.06(-1.16%) |
Sep 18, 2006 | 5.150 | 5.200 | 5.010 | 5.160 | 17,400 | -0.04(-0.77%) |
Sep 15, 2006 | 5.260 | 5.290 | 5.134 | 5.200 | 11,073 | +0.02(+0.39%) |
Sep 14, 2006 | 5.310 | 5.450 | 5.110 | 5.180 | 23,414 | -0.20(-3.72%) |
Sep 13, 2006 | 5.380 | 5.490 | 5.200 | 5.380 | 11,259 | -0.05(-0.92%) |
Sep 12, 2006 | 5.390 | 5.490 | 5.310 | 5.430 | 15,037 | -0.01(-0.18%) |
Sep 11, 2006 | 5.380 | 5.490 | 5.200 | 5.440 | 11,210 | +0.03(+0.55%) |
Sep 08, 2006 | 5.420 | 5.460 | 5.350 | 5.410 | 14,015 | +0.06(+1.12%) |
Sep 07, 2006 | 5.350 | 5.490 | 5.350 | 5.350 | 9,700 | -0.02(-0.37%) |
Sep 06, 2006 | 5.110 | 5.500 | 5.110 | 5.370 | 48,114 | +0.24(+4.68%) |
Sep 05, 2006 | 5.350 | 5.350 | 5.110 | 5.130 | 20,377 | -0.22(-4.11%) |
Sep 01, 2006 | 5.520 | 5.520 | 5.120 | 5.350 | 7,700 | -0.18(-3.25%) |
Aug 31, 2006 | 5.600 | 5.810 | 5.450 | 5.530 | 43,410 | +0.06(+1.10%) |
Aug 30, 2006 | 5.650 | 5.650 | 5.200 | 5.470 | 16,164 | +0.05(+0.92%) |
Aug 29, 2006 | 5.380 | 5.650 | 5.090 | 5.420 | 31,737 | +0.09(+1.69%) |
Aug 28, 2006 | 5.040 | 5.440 | 4.870 | 5.330 | 31,318 | +0.43(+8.78%) |
Aug 25, 2006 | 4.970 | 5.050 | 4.900 | 4.900 | 39,628 | -0.02(-0.41%) |
Aug 24, 2006 | 4.910 | 5.120 | 4.850 | 4.920 | 54,050 | -0.01(-0.20%) |
Aug 23, 2006 | 4.927 | 5.160 | 4.880 | 4.930 | 28,863 | -0.08(-1.60%) |
Aug 22, 2006 | 4.960 | 5.070 | 4.800 | 5.010 | 27,900 | +0.07(+1.42%) |
Aug 21, 2006 | 5.450 | 5.450 | 4.780 | 4.940 | 34,721 | -0.24(-4.63%) |
Aug 18, 2006 | 5.350 | 5.350 | 4.970 | 5.180 | 36,349 | -0.04(-0.77%) |
Aug 17, 2006 | 5.270 | 5.319 | 5.150 | 5.220 | 4,500 | +0.05(+0.97%) |
Aug 16, 2006 | 4.960 | 5.490 | 4.960 | 5.170 | 23,908 | +0.16(+3.19%) |
Aug 15, 2006 | 4.980 | 5.120 | 4.980 | 5.010 | 22,352 | +0.11(+2.24%) |
Aug 14, 2006 | 5.200 | 5.350 | 4.900 | 4.900 | 54,438 | -0.30(-5.77%) |
Aug 11, 2006 | 5.290 | 5.290 | 4.820 | 5.200 | 32,979 | -0.18(-3.35%) |
Aug 10, 2006 | 5.410 | 5.550 | 5.260 | 5.380 | 37,842 | -0.05(-0.92%) |
Aug 09, 2006 | 5.420 | 5.440 | 5.250 | 5.430 | 11,510 | +0.06(+1.12%) |
Aug 08, 2006 | 5.310 | 5.650 | 5.210 | 5.370 | 15,364 | +0.01(+0.18%) |
Aug 07, 2006 | 5.750 | 5.800 | 5.300 | 5.360 | 27,525 | -0.39(-6.78%) |
Aug 04, 2006 | 5.700 | 5.800 | 5.650 | 5.750 | 11,000 | +0.14(+2.50%) |
Aug 03, 2006 | 5.700 | 5.800 | 5.500 | 5.610 | 15,781 | +0.13(+2.37%) |
Aug 02, 2006 | 5.550 | 5.690 | 5.220 | 5.480 | 7,655 | +0.03(+0.55%) |
Aug 01, 2006 | 5.370 | 5.508 | 5.150 | 5.450 | 13,580 | -0.26(-4.55%) |
Jul 31, 2006 | 5.350 | 5.850 | 5.289 | 5.710 | 7,873 | +0.30(+5.55%) |
Jul 28, 2006 | 5.490 | 5.490 | 5.050 | 5.410 | 4,509 | +0.00(+0.00%) |
Jul 27, 2006 | 5.880 | 5.880 | 5.380 | 5.410 | 5,101 | +0.06(+1.12%) |
Jul 26, 2006 | 5.500 | 5.720 | 5.320 | 5.350 | 15,393 | -0.37(-6.47%) |
Jul 25, 2006 | 5.810 | 6.000 | 5.460 | 5.720 | 30,180 | -0.14(-2.39%) |
Jul 24, 2006 | 5.990 | 6.000 | 5.590 | 5.860 | 24,723 | +0.20(+3.53%) |
Jul 21, 2006 | 5.730 | 5.870 | 5.620 | 5.660 | 22,600 | -0.18(-3.08%) |
Jul 20, 2006 | 5.830 | 5.960 | 5.530 | 5.840 | 16,906 | +0.11(+1.92%) |
Jul 19, 2006 | 6.040 | 6.040 | 5.520 | 5.730 | 25,263 | -0.08(-1.35%) |
Jul 18, 2006 | 5.830 | 5.980 | 5.410 | 5.808 | 23,840 | +0.01(+0.14%) |
Jul 17, 2006 | 5.280 | 5.950 | 5.280 | 5.800 | 31,333 | +0.40(+7.41%) |
Jul 14, 2006 | 6.070 | 6.070 | 5.360 | 5.400 | 21,135 | -0.35(-6.09%) |
Jul 13, 2006 | 5.990 | 6.170 | 5.500 | 5.750 | 28,768 | -0.26(-4.33%) |
Jul 12, 2006 | 5.950 | 6.160 | 5.950 | 6.010 | 15,028 | +0.06(+1.01%) |
Jul 11, 2006 | 6.140 | 6.200 | 5.950 | 5.950 | 21,889 | -0.11(-1.82%) |
Jul 10, 2006 | 6.050 | 6.300 | 6.050 | 6.060 | 21,346 | -0.03(-0.49%) |
Jul 07, 2006 | 6.190 | 6.240 | 5.760 | 6.090 | 48,481 | +0.07(+1.16%) |
Jul 06, 2006 | 5.610 | 6.020 | 5.540 | 6.020 | 83,392 | +0.20(+3.44%) |
Jul 05, 2006 | 5.370 | 5.820 | 5.250 | 5.820 | 42,372 | +0.55(+10.44%) |