Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 5.493 | 5.523 | 5.357 | 5.368 | 1,923,146 | -0.11(-1.93%) |
Sep 28, 2006 | 5.398 | 5.481 | 5.364 | 5.474 | 3,413,064 | +0.06(+1.19%) |
Sep 27, 2006 | 5.353 | 5.432 | 5.308 | 5.410 | 3,752,169 | +0.11(+2.14%) |
Sep 26, 2006 | 5.327 | 5.342 | 5.281 | 5.296 | 4,438,859 | -0.02(-0.36%) |
Sep 25, 2006 | 5.259 | 5.338 | 5.259 | 5.315 | 2,749,660 | +0.06(+1.08%) |
Sep 22, 2006 | 5.323 | 5.323 | 5.160 | 5.259 | 2,194,585 | -0.08(-1.56%) |
Sep 21, 2006 | 5.417 | 5.444 | 5.262 | 5.342 | 3,165,516 | -0.08(-1.53%) |
Sep 20, 2006 | 5.361 | 5.493 | 5.330 | 5.425 | 2,262,613 | +0.10(+1.84%) |
Sep 19, 2006 | 5.323 | 5.372 | 5.281 | 5.327 | 2,670,278 | +0.03(+0.50%) |
Sep 18, 2006 | 5.432 | 5.432 | 5.281 | 5.300 | 3,105,775 | -0.15(-2.70%) |
Sep 15, 2006 | 5.553 | 5.568 | 5.410 | 5.447 | 4,436,440 | -0.08(-1.50%) |
Sep 14, 2006 | 5.629 | 5.644 | 5.463 | 5.531 | 2,481,591 | -0.12(-2.07%) |
Sep 13, 2006 | 5.606 | 5.716 | 5.527 | 5.648 | 2,834,453 | +0.06(+1.01%) |
Sep 12, 2006 | 5.383 | 5.617 | 5.383 | 5.591 | 2,110,801 | +0.18(+3.35%) |
Sep 11, 2006 | 5.421 | 5.447 | 5.334 | 5.410 | 2,410,310 | -0.05(-0.97%) |
Sep 08, 2006 | 5.387 | 5.481 | 5.379 | 5.463 | 1,819,540 | +0.07(+1.26%) |
Sep 07, 2006 | 5.542 | 5.542 | 5.368 | 5.395 | 2,353,028 | -0.14(-2.59%) |
Sep 06, 2006 | 5.398 | 5.557 | 5.383 | 5.538 | 2,688,872 | +0.11(+1.95%) |
Sep 05, 2006 | 5.447 | 5.478 | 5.410 | 5.432 | 1,691,316 | -0.03(-0.48%) |
Sep 01, 2006 | 5.470 | 5.485 | 5.413 | 5.459 | 1,416,497 | -0.01(-0.21%) |
Aug 31, 2006 | 5.459 | 5.549 | 5.413 | 5.470 | 1,383,315 | +0.00(+0.00%) |
Aug 30, 2006 | 5.444 | 5.565 | 5.402 | 5.470 | 1,455,394 | +0.02(+0.28%) |
Aug 29, 2006 | 5.429 | 5.470 | 5.372 | 5.455 | 2,156,826 | +0.04(+0.70%) |
Aug 28, 2006 | 5.349 | 5.485 | 5.349 | 5.417 | 1,372,428 | +0.05(+0.99%) |
Aug 25, 2006 | 5.413 | 5.466 | 5.357 | 5.364 | 1,667,391 | -0.07(-1.25%) |
Aug 24, 2006 | 5.512 | 5.527 | 5.376 | 5.432 | 1,543,718 | -0.05(-0.90%) |
Aug 23, 2006 | 5.519 | 5.565 | 5.459 | 5.481 | 1,571,888 | -0.05(-0.89%) |
Aug 22, 2006 | 5.478 | 5.572 | 5.478 | 5.531 | 1,634,607 | +0.05(+0.90%) |
Aug 21, 2006 | 5.553 | 5.614 | 5.478 | 5.481 | 2,653,271 | -0.12(-2.22%) |
Aug 18, 2006 | 5.685 | 5.708 | 5.489 | 5.606 | 2,018,967 | -0.10(-1.72%) |
Aug 17, 2006 | 5.493 | 5.795 | 5.459 | 5.704 | 4,067,341 | +0.21(+3.85%) |
Aug 16, 2006 | 5.459 | 5.497 | 5.410 | 5.493 | 1,537,860 | +0.08(+1.39%) |
Aug 15, 2006 | 5.285 | 5.440 | 5.138 | 5.417 | 2,869,583 | +0.17(+3.17%) |
Aug 14, 2006 | 5.232 | 5.364 | 5.202 | 5.251 | 3,564,546 | +0.23(+4.59%) |
Aug 11, 2006 | 5.085 | 5.085 | 5.013 | 5.021 | 1,295,150 | -0.09(-1.70%) |
Aug 10, 2006 | 5.024 | 5.107 | 4.960 | 5.107 | 1,632,444 | +0.06(+1.27%) |
Aug 09, 2006 | 5.032 | 5.130 | 5.009 | 5.043 | 1,987,066 | +0.02(+0.45%) |
Aug 08, 2006 | 5.043 | 5.100 | 4.994 | 5.021 | 1,627,645 | -0.01(-0.23%) |
Aug 07, 2006 | 5.021 | 5.061 | 5.002 | 5.032 | 1,623,523 | -0.02(-0.30%) |
Aug 04, 2006 | 5.100 | 5.175 | 5.002 | 5.047 | 1,262,823 | -0.02(-0.45%) |
Aug 03, 2006 | 4.990 | 5.092 | 4.990 | 5.070 | 1,283,190 | +0.03(+0.68%) |
Aug 02, 2006 | 4.998 | 5.062 | 4.994 | 5.036 | 1,535,927 | +0.07(+1.37%) |
Aug 01, 2006 | 5.005 | 5.073 | 4.903 | 4.968 | 2,291,917 | -0.07(-1.42%) |
Jul 31, 2006 | 5.081 | 5.100 | 5.017 | 5.039 | 2,138,958 | -0.06(-1.19%) |
Jul 28, 2006 | 5.017 | 5.111 | 4.983 | 5.100 | 2,206,812 | +0.12(+2.35%) |
Jul 27, 2006 | 5.089 | 5.175 | 4.975 | 4.983 | 2,085,229 | -0.10(-2.01%) |
Jul 26, 2006 | 5.070 | 5.164 | 5.055 | 5.085 | 3,034,006 | +0.04(+0.75%) |
Jul 25, 2006 | 4.956 | 5.058 | 4.930 | 5.047 | 2,078,744 | +0.09(+1.83%) |
Jul 24, 2006 | 5.051 | 5.134 | 4.937 | 4.956 | 3,578,531 | -0.10(-1.94%) |
Jul 21, 2006 | 5.089 | 5.194 | 4.994 | 5.055 | 3,277,079 | +0.00(+0.00%) |
Jul 20, 2006 | 5.009 | 5.270 | 4.953 | 5.055 | 4,158,862 | +0.12(+2.53%) |
Jul 19, 2006 | 4.919 | 5.005 | 4.854 | 4.930 | 1,494,082 | +0.03(+0.69%) |
Jul 18, 2006 | 4.885 | 4.911 | 4.813 | 4.896 | 2,210,235 | +0.01(+0.15%) |
Jul 17, 2006 | 4.903 | 4.956 | 4.873 | 4.888 | 2,172,368 | -0.03(-0.54%) |
Jul 14, 2006 | 4.911 | 4.934 | 4.862 | 4.915 | 2,300,160 | -0.01(-0.23%) |
Jul 13, 2006 | 4.971 | 4.990 | 4.900 | 4.926 | 1,821,666 | -0.05(-1.06%) |
Jul 12, 2006 | 5.089 | 5.145 | 4.960 | 4.979 | 3,420,863 | -0.13(-2.51%) |
Jul 11, 2006 | 5.024 | 5.126 | 4.911 | 5.107 | 3,924,380 | +0.09(+1.73%) |
Jul 10, 2006 | 4.994 | 5.081 | 4.971 | 5.021 | 2,598,081 | +0.05(+1.06%) |
Jul 07, 2006 | 5.066 | 5.107 | 4.957 | 4.968 | 2,171,867 | -0.12(-2.30%) |
Jul 06, 2006 | 5.092 | 5.141 | 5.066 | 5.085 | 969,271 | +0.02(+0.30%) |
Jul 05, 2006 | 5.209 | 5.225 | 5.043 | 5.070 | 3,015,725 | -0.14(-2.75%) |