Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 6.115 | 6.172 | 6.093 | 6.093 | 2,522,786 | -0.00(-0.06%) |
Oct 30, 2006 | 6.075 | 6.125 | 6.072 | 6.097 | 536,924 | -0.01(-0.23%) |
Oct 27, 2006 | 6.136 | 6.136 | 6.090 | 6.111 | 700,165 | +0.00(+0.00%) |
Oct 26, 2006 | 6.108 | 6.136 | 6.068 | 6.111 | 1,449,218 | +0.00(+0.00%) |
Oct 25, 2006 | 6.054 | 6.122 | 6.054 | 6.111 | 1,701,524 | +0.09(+1.42%) |
Oct 24, 2006 | 6.008 | 6.040 | 5.983 | 6.026 | 661,391 | -0.02(-0.35%) |
Oct 23, 2006 | 5.979 | 6.051 | 5.962 | 6.047 | 585,812 | +0.05(+0.77%) |
Oct 20, 2006 | 5.972 | 6.026 | 5.947 | 6.001 | 586,374 | +0.04(+0.60%) |
Oct 19, 2006 | 5.951 | 5.987 | 5.933 | 5.965 | 570,359 | +0.09(+1.58%) |
Oct 18, 2006 | 5.883 | 5.898 | 5.833 | 5.873 | 910,327 | +0.04(+0.67%) |
Oct 17, 2006 | 5.833 | 5.844 | 5.794 | 5.833 | 712,527 | -0.13(-2.15%) |
Oct 16, 2006 | 5.933 | 5.972 | 5.919 | 5.962 | 608,851 | -0.05(-0.77%) |
Oct 13, 2006 | 5.976 | 6.033 | 5.962 | 6.008 | 1,075,815 | +0.00(+0.00%) |
Oct 12, 2006 | 5.979 | 6.022 | 5.954 | 6.008 | 1,359,590 | +0.17(+2.93%) |
Oct 11, 2006 | 5.851 | 5.876 | 5.816 | 5.837 | 745,119 | -0.04(-0.73%) |
Oct 10, 2006 | 5.823 | 5.901 | 5.816 | 5.880 | 1,110,093 | +0.08(+1.41%) |
Oct 09, 2006 | 5.769 | 5.823 | 5.769 | 5.798 | 634,138 | +0.06(+0.99%) |
Oct 06, 2006 | 5.734 | 5.766 | 5.695 | 5.741 | 990,683 | +0.01(+0.19%) |
Oct 05, 2006 | 5.705 | 5.741 | 5.698 | 5.730 | 2,049,078 | +0.02(+0.44%) |
Oct 04, 2006 | 5.631 | 5.712 | 5.631 | 5.705 | 3,068,139 | +0.06(+1.14%) |
Oct 03, 2006 | 5.627 | 5.656 | 5.595 | 5.641 | 755,515 | +0.01(+0.13%) |
Oct 02, 2006 | 5.623 | 5.673 | 5.620 | 5.634 | 572,606 | +0.01(+0.25%) |
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%) |