Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 6.141 | 6.142 | 6.128 | 6.128 | 14,148 | +0.01(+0.14%) |
Oct 30, 2006 | 6.142 | 6.147 | 6.107 | 6.119 | 53,763 | -0.01(-0.09%) |
Oct 27, 2006 | 6.114 | 6.141 | 6.101 | 6.125 | 35,370 | +0.05(+0.77%) |
Oct 26, 2006 | 6.121 | 6.121 | 6.078 | 6.078 | 53,763 | -0.04(-0.62%) |
Oct 25, 2006 | 6.036 | 6.122 | 5.992 | 6.117 | 45,981 | +0.07(+1.10%) |
Oct 24, 2006 | 6.077 | 6.077 | 6.008 | 6.050 | 132,993 | -0.02(-0.37%) |
Oct 23, 2006 | 6.086 | 6.107 | 6.071 | 6.073 | 73,571 | +0.02(+0.37%) |
Oct 20, 2006 | 6.043 | 6.050 | 6.043 | 6.050 | 12,733 | -0.03(-0.47%) |
Oct 19, 2006 | 6.081 | 6.107 | 6.078 | 6.078 | 64,374 | -0.03(-0.46%) |
Oct 18, 2006 | 6.015 | 6.107 | 5.996 | 6.107 | 91,963 | +0.09(+1.46%) |
Oct 17, 2006 | 6.043 | 6.043 | 6.012 | 6.019 | 62,959 | -0.03(-0.46%) |
Oct 16, 2006 | 6.036 | 6.050 | 6.022 | 6.047 | 9,903 | +0.01(+0.18%) |
Oct 13, 2006 | 6.026 | 6.036 | 6.026 | 6.036 | 6,366 | -0.00(-0.02%) |
Oct 12, 2006 | 5.951 | 6.043 | 5.951 | 6.037 | 29,711 | +0.07(+1.09%) |
Oct 11, 2006 | 5.972 | 6.011 | 5.972 | 5.972 | 45,981 | -0.04(-0.59%) |
Oct 10, 2006 | 5.978 | 6.008 | 5.978 | 6.008 | 15,563 | +0.03(+0.45%) |
Oct 09, 2006 | 5.958 | 5.981 | 5.958 | 5.981 | 15,563 | +0.02(+0.36%) |
Oct 06, 2006 | 5.965 | 5.965 | 5.958 | 5.960 | 10,611 | -0.03(-0.43%) |
Oct 05, 2006 | 6.015 | 6.015 | 5.954 | 5.985 | 56,593 | +0.01(+0.09%) |
Oct 04, 2006 | 5.939 | 6.004 | 5.939 | 5.980 | 19,100 | +0.04(+0.69%) |
Oct 03, 2006 | 5.920 | 5.965 | 5.920 | 5.939 | 11,318 | -0.00(-0.05%) |
Oct 02, 2006 | 5.866 | 5.958 | 5.866 | 5.941 | 33,955 | +0.06(+1.08%) |
Sep 29, 2006 | 5.892 | 5.909 | 5.875 | 5.878 | 20,515 | +0.01(+0.19%) |
Sep 28, 2006 | 5.810 | 5.866 | 5.810 | 5.866 | 10,611 | +0.07(+1.22%) |
Sep 27, 2006 | 5.801 | 5.824 | 5.768 | 5.796 | 41,737 | +0.01(+0.15%) |
Sep 26, 2006 | 5.669 | 5.789 | 5.669 | 5.787 | 45,274 | +0.14(+2.50%) |
Sep 25, 2006 | 5.683 | 5.683 | 5.612 | 5.646 | 49,518 | -0.02(-0.40%) |
Sep 22, 2006 | 5.702 | 5.702 | 5.661 | 5.669 | 7,074 | -0.00(-0.03%) |
Sep 21, 2006 | 5.626 | 5.670 | 5.618 | 5.670 | 12,026 | +0.02(+0.40%) |
Sep 20, 2006 | 5.553 | 5.653 | 5.553 | 5.647 | 72,156 | +0.06(+1.14%) |
Sep 19, 2006 | 5.548 | 5.584 | 5.523 | 5.584 | 31,126 | +0.00(+0.00%) |
Sep 18, 2006 | 5.671 | 5.680 | 5.563 | 5.584 | 45,274 | -0.07(-1.25%) |
Sep 15, 2006 | 5.654 | 5.667 | 5.640 | 5.654 | 4,244 | +0.01(+0.25%) |
Sep 14, 2006 | 5.601 | 5.654 | 5.601 | 5.640 | 35,370 | +0.01(+0.20%) |
Sep 13, 2006 | 5.661 | 5.661 | 5.604 | 5.629 | 81,352 | -0.03(-0.45%) |
Sep 12, 2006 | 5.626 | 5.654 | 5.567 | 5.654 | 382,003 | +0.03(+0.50%) |
Sep 11, 2006 | 5.640 | 5.661 | 5.622 | 5.626 | 26,881 | +0.00(+0.03%) |
Sep 08, 2006 | 5.570 | 5.626 | 5.555 | 5.625 | 15,563 | +0.05(+0.89%) |
Sep 07, 2006 | 5.654 | 5.654 | 5.464 | 5.575 | 2,064,941 | -0.07(-1.15%) |
Sep 06, 2006 | 5.654 | 5.677 | 5.640 | 5.640 | 72,863 | -0.04(-0.75%) |
Sep 05, 2006 | 5.683 | 5.697 | 5.669 | 5.683 | 15,563 | +0.01(+0.25%) |
Sep 01, 2006 | 5.612 | 5.687 | 5.605 | 5.669 | 30,418 | +0.06(+1.06%) |
Aug 31, 2006 | 5.536 | 5.618 | 5.520 | 5.609 | 26,174 | +0.09(+1.59%) |
Aug 30, 2006 | 5.541 | 5.568 | 5.516 | 5.522 | 16,270 | -0.01(-0.10%) |
Aug 29, 2006 | 5.442 | 5.529 | 5.400 | 5.527 | 177,560 | +0.08(+1.56%) |
Aug 28, 2006 | 5.449 | 5.449 | 5.418 | 5.442 | 16,270 | +0.01(+0.26%) |
Aug 25, 2006 | 5.397 | 5.442 | 5.397 | 5.428 | 123,090 | +0.01(+0.13%) |
Aug 24, 2006 | 5.414 | 5.423 | 5.407 | 5.421 | 16,270 | +0.02(+0.39%) |
Aug 23, 2006 | 5.400 | 5.428 | 5.386 | 5.400 | 135,116 | +0.01(+0.21%) |
Aug 22, 2006 | 5.442 | 5.447 | 5.389 | 5.389 | 12,026 | -0.04(-0.76%) |
Aug 21, 2006 | 5.428 | 5.442 | 5.428 | 5.430 | 8,488 | +0.03(+0.55%) |
Aug 18, 2006 | 5.414 | 5.423 | 5.377 | 5.400 | 369,270 | +0.01(+0.26%) |
Aug 17, 2006 | 5.372 | 5.415 | 5.372 | 5.386 | 106,819 | -0.01(-0.16%) |
Aug 16, 2006 | 5.264 | 5.414 | 5.264 | 5.394 | 81,352 | +0.13(+2.47%) |
Aug 15, 2006 | 5.293 | 5.294 | 5.264 | 5.264 | 12,733 | +0.00(+0.00%) |
Aug 14, 2006 | 5.264 | 5.264 | 5.264 | 5.264 | 1,414 | -0.00(-0.03%) |
Aug 11, 2006 | 5.244 | 5.301 | 5.232 | 5.266 | 95,500 | +0.01(+0.27%) |
Aug 10, 2006 | 5.260 | 5.260 | 5.209 | 5.252 | 444,963 | -0.01(-0.11%) |
Aug 09, 2006 | 5.266 | 5.287 | 5.257 | 5.257 | 15,563 | -0.01(-0.13%) |
Aug 08, 2006 | 5.273 | 5.273 | 5.264 | 5.264 | 9,903 | -0.03(-0.53%) |
Aug 07, 2006 | 5.335 | 5.335 | 5.275 | 5.293 | 9,903 | -0.03(-0.53%) |
Aug 04, 2006 | 5.287 | 5.321 | 5.287 | 5.321 | 7,781 | +0.07(+1.29%) |
Aug 03, 2006 | 5.267 | 5.267 | 5.252 | 5.253 | 154,216 | -0.03(-0.54%) |
Aug 02, 2006 | 5.280 | 5.283 | 5.280 | 5.281 | 6,366 | -0.01(-0.24%) |