Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 5.423 | 5.450 | 5.382 | 5.396 | 2,596,192 | -0.03(-0.50%) |
Sep 28, 2006 | 5.366 | 5.430 | 5.361 | 5.424 | 2,294,777 | +0.05(+0.93%) |
Sep 27, 2006 | 5.352 | 5.426 | 5.343 | 5.374 | 3,467,593 | +0.01(+0.23%) |
Sep 26, 2006 | 5.272 | 5.391 | 5.243 | 5.361 | 3,306,026 | +0.09(+1.72%) |
Sep 25, 2006 | 5.191 | 5.307 | 5.118 | 5.271 | 5,100,211 | +0.20(+3.87%) |
Sep 22, 2006 | 4.802 | 5.096 | 4.763 | 5.074 | 12,884,550 | -0.07(-1.34%) |
Sep 21, 2006 | 5.247 | 5.277 | 5.135 | 5.143 | 4,247,351 | -0.20(-3.74%) |
Sep 20, 2006 | 5.218 | 5.345 | 5.212 | 5.343 | 3,223,918 | +0.15(+2.89%) |
Sep 19, 2006 | 5.185 | 5.276 | 5.180 | 5.193 | 2,282,064 | -0.04(-0.85%) |
Sep 18, 2006 | 5.280 | 5.322 | 5.207 | 5.238 | 1,582,294 | -0.08(-1.44%) |
Sep 15, 2006 | 5.351 | 5.358 | 5.286 | 5.314 | 2,039,449 | -0.05(-1.00%) |
Sep 14, 2006 | 5.371 | 5.399 | 5.280 | 5.368 | 1,119,842 | -0.03(-0.54%) |
Sep 13, 2006 | 5.347 | 5.435 | 5.337 | 5.397 | 1,801,601 | +0.05(+0.85%) |
Sep 12, 2006 | 5.196 | 5.394 | 5.180 | 5.352 | 1,608,251 | +0.16(+3.00%) |
Sep 11, 2006 | 5.121 | 5.239 | 5.097 | 5.196 | 2,810,201 | +0.03(+0.60%) |
Sep 08, 2006 | 5.201 | 5.228 | 5.133 | 5.165 | 3,194,254 | -0.03(-0.49%) |
Sep 07, 2006 | 5.290 | 5.290 | 5.186 | 5.190 | 1,678,175 | -0.10(-1.91%) |
Sep 06, 2006 | 5.350 | 5.350 | 5.279 | 5.291 | 1,074,286 | -0.07(-1.32%) |
Sep 05, 2006 | 5.381 | 5.414 | 5.324 | 5.362 | 1,775,645 | -0.01(-0.26%) |
Sep 01, 2006 | 5.352 | 5.425 | 5.330 | 5.376 | 1,156,394 | +0.02(+0.44%) |
Aug 31, 2006 | 5.324 | 5.365 | 5.307 | 5.353 | 1,128,318 | +0.03(+0.48%) |
Aug 30, 2006 | 5.310 | 5.345 | 5.276 | 5.327 | 1,258,101 | +0.03(+0.59%) |
Aug 29, 2006 | 5.268 | 5.308 | 5.234 | 5.296 | 1,216,783 | +0.05(+0.95%) |
Aug 28, 2006 | 5.241 | 5.332 | 5.206 | 5.246 | 2,123,675 | -0.00(-0.09%) |
Aug 25, 2006 | 5.213 | 5.314 | 5.205 | 5.251 | 1,908,606 | +0.04(+0.72%) |
Aug 24, 2006 | 5.276 | 5.296 | 5.171 | 5.213 | 1,989,654 | -0.07(-1.25%) |
Aug 23, 2006 | 5.364 | 5.431 | 5.248 | 5.279 | 2,010,314 | -0.07(-1.39%) |
Aug 22, 2006 | 5.378 | 5.402 | 5.310 | 5.354 | 3,147,638 | -0.02(-0.46%) |
Aug 21, 2006 | 5.465 | 5.465 | 5.337 | 5.378 | 3,719,213 | -0.16(-2.85%) |
Aug 18, 2006 | 5.722 | 5.723 | 5.530 | 5.536 | 3,259,940 | -0.20(-3.41%) |
Aug 17, 2006 | 5.687 | 5.812 | 5.687 | 5.731 | 979,995 | +0.02(+0.33%) |
Aug 16, 2006 | 5.654 | 5.731 | 5.615 | 5.712 | 1,099,183 | +0.07(+1.17%) |
Aug 15, 2006 | 5.670 | 5.670 | 5.570 | 5.646 | 830,082 | +0.13(+2.45%) |
Aug 14, 2006 | 5.507 | 5.622 | 5.379 | 5.511 | 785,585 | -0.03(-0.51%) |
Aug 11, 2006 | 5.562 | 5.594 | 5.494 | 5.540 | 1,072,697 | -0.02(-0.41%) |
Aug 10, 2006 | 5.559 | 5.597 | 5.496 | 5.562 | 1,319,020 | -0.00(-0.03%) |
Aug 09, 2006 | 5.611 | 5.624 | 5.555 | 5.564 | 2,309,609 | +0.00(+0.07%) |
Aug 08, 2006 | 5.625 | 5.641 | 5.540 | 5.560 | 1,599,245 | -0.05(-0.84%) |
Aug 07, 2006 | 5.631 | 5.641 | 5.573 | 5.608 | 643,618 | -0.02(-0.40%) |
Aug 04, 2006 | 5.687 | 5.748 | 5.569 | 5.630 | 1,851,395 | -0.02(-0.37%) |
Aug 03, 2006 | 5.567 | 5.659 | 5.543 | 5.651 | 1,994,951 | +0.08(+1.37%) |
Aug 02, 2006 | 5.537 | 5.583 | 5.520 | 5.575 | 3,662,002 | +0.05(+0.91%) |
Aug 01, 2006 | 5.522 | 5.559 | 5.397 | 5.525 | 5,142,060 | -0.14(-2.45%) |
Jul 31, 2006 | 5.661 | 5.669 | 5.603 | 5.663 | 2,392,247 | -0.02(-0.38%) |
Jul 28, 2006 | 5.661 | 5.710 | 5.654 | 5.685 | 3,073,476 | +0.03(+0.52%) |
Jul 27, 2006 | 5.597 | 5.864 | 5.583 | 5.656 | 5,478,437 | +0.14(+2.60%) |
Jul 26, 2006 | 5.560 | 5.566 | 5.417 | 5.512 | 2,347,220 | -0.01(-0.26%) |
Jul 25, 2006 | 5.578 | 5.586 | 5.492 | 5.526 | 3,293,842 | -0.06(-1.15%) |
Jul 24, 2006 | 5.515 | 5.605 | 5.485 | 5.591 | 2,511,965 | +0.08(+1.39%) |
Jul 21, 2006 | 5.456 | 5.523 | 5.397 | 5.514 | 3,527,982 | +0.06(+1.07%) |
Jul 20, 2006 | 5.772 | 5.773 | 5.439 | 5.456 | 5,667,019 | -0.33(-5.77%) |
Jul 19, 2006 | 5.646 | 5.812 | 5.643 | 5.790 | 2,348,279 | +0.15(+2.71%) |
Jul 18, 2006 | 5.629 | 5.641 | 5.524 | 5.637 | 2,141,156 | +0.02(+0.32%) |
Jul 17, 2006 | 5.602 | 5.669 | 5.598 | 5.619 | 1,262,869 | -0.08(-1.42%) |
Jul 14, 2006 | 5.718 | 5.729 | 5.642 | 5.700 | 1,277,701 | -0.04(-0.69%) |
Jul 13, 2006 | 5.886 | 5.886 | 5.705 | 5.740 | 2,207,902 | -0.17(-2.87%) |
Jul 12, 2006 | 6.021 | 6.027 | 5.909 | 5.910 | 952,978 | -0.12(-2.06%) |
Jul 11, 2006 | 6.031 | 6.046 | 5.937 | 6.034 | 551,445 | -0.01(-0.12%) |
Jul 10, 2006 | 6.056 | 6.069 | 6.013 | 6.042 | 723,077 | +0.00(+0.08%) |
Jul 07, 2006 | 6.089 | 6.103 | 6.013 | 6.037 | 1,491,181 | -0.05(-0.85%) |
Jul 06, 2006 | 6.028 | 6.095 | 6.022 | 6.089 | 1,419,138 | +0.06(+0.94%) |
Jul 05, 2006 | 6.061 | 6.061 | 5.930 | 6.032 | 1,758,693 | -0.03(-0.45%) |