Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 5.444 | 5.493 | 5.402 | 5.427 | 3,249,875 | -0.07(-1.20%) |
Oct 30, 2006 | 5.483 | 5.534 | 5.474 | 5.493 | 2,141,686 | -0.00(-0.09%) |
Oct 27, 2006 | 5.696 | 5.731 | 5.460 | 5.498 | 5,568,490 | -0.29(-4.99%) |
Oct 26, 2006 | 5.723 | 5.812 | 5.720 | 5.787 | 2,208,432 | +0.07(+1.20%) |
Oct 25, 2006 | 5.706 | 5.732 | 5.655 | 5.718 | 1,506,543 | +0.01(+0.22%) |
Oct 24, 2006 | 5.638 | 5.720 | 5.619 | 5.706 | 1,081,172 | +0.03(+0.55%) |
Oct 23, 2006 | 5.580 | 5.695 | 5.576 | 5.675 | 1,293,593 | +0.05(+0.96%) |
Oct 20, 2006 | 5.631 | 5.652 | 5.580 | 5.621 | 1,289,885 | -0.02(-0.42%) |
Oct 19, 2006 | 5.597 | 5.652 | 5.574 | 5.644 | 2,517,792 | +0.05(+0.95%) |
Oct 18, 2006 | 5.614 | 5.658 | 5.572 | 5.592 | 1,817,493 | -0.01(-0.20%) |
Oct 17, 2006 | 5.632 | 5.661 | 5.585 | 5.603 | 2,096,659 | -0.04(-0.65%) |
Oct 16, 2006 | 5.645 | 5.669 | 5.593 | 5.640 | 1,773,526 | -0.01(-0.10%) |
Oct 13, 2006 | 5.681 | 5.687 | 5.602 | 5.645 | 1,630,499 | -0.04(-0.76%) |
Oct 12, 2006 | 5.599 | 5.690 | 5.593 | 5.689 | 1,631,029 | +0.09(+1.58%) |
Oct 11, 2006 | 5.598 | 5.614 | 5.569 | 5.600 | 2,825,034 | -0.04(-0.77%) |
Oct 10, 2006 | 5.640 | 5.671 | 5.630 | 5.643 | 1,731,147 | -0.00(-0.08%) |
Oct 09, 2006 | 5.576 | 5.682 | 5.569 | 5.648 | 930,730 | +0.04(+0.67%) |
Oct 06, 2006 | 5.606 | 5.663 | 5.552 | 5.610 | 1,513,959 | -0.02(-0.34%) |
Oct 05, 2006 | 5.555 | 5.663 | 5.523 | 5.629 | 2,359,404 | +0.06(+1.10%) |
Oct 04, 2006 | 5.456 | 5.608 | 5.456 | 5.568 | 2,879,596 | +0.09(+1.71%) |
Oct 03, 2006 | 5.469 | 5.489 | 5.408 | 5.475 | 2,405,490 | -0.02(-0.45%) |
Oct 02, 2006 | 5.488 | 5.551 | 5.413 | 5.499 | 4,030,163 | +0.10(+1.91%) |
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%) |