Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 5.627 | 5.641 | 5.620 | 5.620 | 775,463 | -0.02(-0.32%) |
Sep 28, 2006 | 5.652 | 5.656 | 5.613 | 5.638 | 487,474 | -0.01(-0.25%) |
Sep 27, 2006 | 5.584 | 5.659 | 5.584 | 5.652 | 1,041,256 | +0.04(+0.70%) |
Sep 26, 2006 | 5.574 | 5.627 | 5.563 | 5.613 | 2,271,884 | -0.04(-0.69%) |
Sep 25, 2006 | 5.599 | 5.656 | 5.552 | 5.652 | 1,896,233 | +0.03(+0.57%) |
Sep 22, 2006 | 5.638 | 5.645 | 5.613 | 5.620 | 952,471 | -0.03(-0.50%) |
Sep 21, 2006 | 5.655 | 5.680 | 5.623 | 5.648 | 1,699,839 | +0.03(+0.51%) |
Sep 20, 2006 | 5.570 | 5.634 | 5.570 | 5.620 | 1,972,375 | +0.10(+1.87%) |
Sep 19, 2006 | 5.545 | 5.549 | 5.499 | 5.517 | 3,159,172 | -0.06(-1.02%) |
Sep 18, 2006 | 5.549 | 5.574 | 5.527 | 5.574 | 6,635,272 | +0.06(+1.10%) |
Sep 15, 2006 | 5.542 | 5.542 | 5.513 | 5.513 | 363,006 | -0.04(-0.64%) |
Sep 14, 2006 | 5.506 | 5.556 | 5.506 | 5.549 | 651,558 | +0.03(+0.58%) |
Sep 13, 2006 | 5.495 | 5.552 | 5.481 | 5.517 | 1,165,724 | +0.01(+0.19%) |
Sep 12, 2006 | 5.442 | 5.506 | 5.424 | 5.506 | 2,652,872 | +0.10(+1.78%) |
Sep 11, 2006 | 5.392 | 5.421 | 5.367 | 5.410 | 472,021 | -0.01(-0.20%) |
Sep 08, 2006 | 5.392 | 5.421 | 5.378 | 5.421 | 682,745 | +0.01(+0.13%) |
Sep 07, 2006 | 5.410 | 5.442 | 5.389 | 5.413 | 1,031,142 | -0.07(-1.23%) |
Sep 06, 2006 | 5.492 | 5.502 | 5.453 | 5.481 | 2,684,060 | -0.09(-1.53%) |
Sep 05, 2006 | 5.534 | 5.570 | 5.527 | 5.567 | 1,961,698 | +0.04(+0.64%) |
Sep 01, 2006 | 5.534 | 5.559 | 5.517 | 5.531 | 408,523 | -0.01(-0.19%) |
Aug 31, 2006 | 5.545 | 5.559 | 5.527 | 5.542 | 496,746 | -0.03(-0.57%) |
Aug 30, 2006 | 5.563 | 5.577 | 5.545 | 5.574 | 2,360,950 | +0.02(+0.45%) |
Aug 29, 2006 | 5.552 | 5.563 | 5.488 | 5.549 | 691,174 | +0.03(+0.58%) |
Aug 28, 2006 | 5.453 | 5.542 | 5.453 | 5.517 | 608,851 | +0.06(+1.18%) |
Aug 25, 2006 | 5.446 | 5.470 | 5.424 | 5.453 | 418,638 | -0.01(-0.13%) |
Aug 24, 2006 | 5.510 | 5.524 | 5.449 | 5.460 | 1,098,011 | -0.01(-0.26%) |
Aug 23, 2006 | 5.481 | 5.499 | 5.453 | 5.474 | 1,844,536 | -0.02(-0.45%) |
Aug 22, 2006 | 5.478 | 5.513 | 5.470 | 5.499 | 727,418 | -0.04(-0.71%) |
Aug 21, 2006 | 5.542 | 5.570 | 5.524 | 5.538 | 1,072,162 | -0.00(-0.06%) |
Aug 18, 2006 | 5.520 | 5.552 | 5.499 | 5.542 | 3,430,865 | -0.01(-0.19%) |
Aug 17, 2006 | 5.552 | 5.577 | 5.538 | 5.552 | 3,106,631 | -0.02(-0.38%) |
Aug 16, 2006 | 5.542 | 5.581 | 5.542 | 5.574 | 566,987 | +0.08(+1.43%) |
Aug 15, 2006 | 5.460 | 5.513 | 5.456 | 5.495 | 821,823 | +0.12(+2.32%) |
Aug 14, 2006 | 5.389 | 5.417 | 5.353 | 5.371 | 423,695 | +0.05(+1.00%) |
Aug 11, 2006 | 5.328 | 5.342 | 5.300 | 5.317 | 450,106 | -0.05(-0.86%) |
Aug 10, 2006 | 5.353 | 5.374 | 5.324 | 5.364 | 780,802 | +0.00(+0.00%) |
Aug 09, 2006 | 5.428 | 5.449 | 5.364 | 5.364 | 368,345 | +0.01(+0.20%) |
Aug 08, 2006 | 5.357 | 5.413 | 5.339 | 5.353 | 752,705 | +0.00(+0.07%) |
Aug 07, 2006 | 5.353 | 5.374 | 5.324 | 5.349 | 579,350 | -0.05(-0.99%) |
Aug 04, 2006 | 5.446 | 5.456 | 5.385 | 5.403 | 691,736 | +0.04(+0.66%) |
Aug 03, 2006 | 5.307 | 5.389 | 5.307 | 5.367 | 962,586 | -0.00(-0.07%) |
Aug 02, 2006 | 5.332 | 5.392 | 5.332 | 5.371 | 1,045,752 | +0.04(+0.73%) |
Aug 01, 2006 | 5.285 | 5.332 | 5.239 | 5.332 | 792,883 | -0.02(-0.47%) |
Jul 31, 2006 | 5.335 | 5.360 | 5.307 | 5.357 | 911,731 | +0.00(+0.00%) |
Jul 28, 2006 | 5.292 | 5.371 | 5.292 | 5.357 | 857,786 | +0.13(+2.52%) |
Jul 27, 2006 | 5.271 | 5.303 | 5.203 | 5.225 | 870,991 | -0.02(-0.47%) |
Jul 26, 2006 | 5.196 | 5.285 | 5.154 | 5.250 | 625,990 | +0.01(+0.14%) |
Jul 25, 2006 | 5.200 | 5.243 | 5.179 | 5.243 | 688,645 | +0.03(+0.61%) |
Jul 24, 2006 | 5.150 | 5.221 | 5.147 | 5.211 | 921,284 | +0.11(+2.09%) |
Jul 21, 2006 | 5.143 | 5.147 | 5.100 | 5.104 | 569,516 | +0.02(+0.49%) |
Jul 20, 2006 | 5.150 | 5.161 | 5.075 | 5.079 | 639,757 | -0.06(-1.11%) |
Jul 19, 2006 | 4.929 | 5.150 | 4.929 | 5.136 | 1,106,159 | +0.22(+4.49%) |
Jul 18, 2006 | 4.947 | 4.951 | 4.872 | 4.915 | 874,644 | -0.03(-0.65%) |
Jul 17, 2006 | 4.954 | 4.976 | 4.929 | 4.947 | 687,802 | -0.07(-1.35%) |
Jul 14, 2006 | 5.029 | 5.104 | 4.983 | 5.015 | 933,928 | -0.03(-0.63%) |
Jul 13, 2006 | 5.104 | 5.115 | 5.033 | 5.047 | 752,986 | -0.11(-2.14%) |
Jul 12, 2006 | 5.196 | 5.211 | 5.147 | 5.157 | 756,639 | -0.12(-2.29%) |
Jul 11, 2006 | 5.243 | 5.292 | 5.218 | 5.278 | 406,275 | +0.01(+0.20%) |
Jul 10, 2006 | 5.253 | 5.285 | 5.245 | 5.268 | 610,537 | -0.00(-0.07%) |
Jul 07, 2006 | 5.289 | 5.317 | 5.253 | 5.271 | 481,293 | +0.00(+0.00%) |
Jul 06, 2006 | 5.221 | 5.282 | 5.218 | 5.271 | 482,417 | +0.09(+1.65%) |
Jul 05, 2006 | 5.175 | 5.207 | 5.143 | 5.186 | 609,975 | -0.05(-0.95%) |