Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 5.951 | 6.031 | 5.947 | 5.971 | 12,667,203 | +0.00(+0.00%) |
Oct 30, 2006 | 5.947 | 6.025 | 5.907 | 5.971 | 8,844,450 | +0.03(+0.45%) |
Oct 27, 2006 | 6.011 | 6.031 | 5.940 | 5.945 | 8,252,008 | -0.09(-1.50%) |
Oct 26, 2006 | 6.002 | 6.044 | 5.945 | 6.035 | 10,183,989 | +0.04(+0.58%) |
Oct 25, 2006 | 6.097 | 6.108 | 5.951 | 6.000 | 17,838,222 | -0.10(-1.59%) |
Oct 24, 2006 | 6.013 | 6.134 | 6.000 | 6.097 | 24,358,962 | +0.03(+0.44%) |
Oct 23, 2006 | 5.982 | 6.120 | 5.969 | 6.070 | 15,750,616 | +0.04(+0.62%) |
Oct 20, 2006 | 6.074 | 6.077 | 6.000 | 6.033 | 14,673,361 | +0.02(+0.41%) |
Oct 19, 2006 | 6.013 | 6.095 | 5.992 | 6.008 | 13,784,698 | -0.04(-0.61%) |
Oct 18, 2006 | 5.982 | 6.064 | 5.978 | 6.046 | 15,168,840 | +0.07(+1.17%) |
Oct 17, 2006 | 5.982 | 5.994 | 5.932 | 5.976 | 11,366,449 | -0.01(-0.10%) |
Oct 16, 2006 | 6.017 | 6.019 | 5.967 | 5.982 | 11,112,892 | -0.01(-0.14%) |
Oct 13, 2006 | 5.982 | 5.994 | 5.951 | 5.990 | 12,533,880 | +0.01(+0.14%) |
Oct 12, 2006 | 6.002 | 6.006 | 5.949 | 5.982 | 20,223,504 | +0.02(+0.28%) |
Oct 11, 2006 | 6.008 | 6.025 | 5.963 | 5.965 | 20,050,426 | -0.04(-0.72%) |
Oct 10, 2006 | 5.940 | 6.025 | 5.940 | 6.008 | 14,451,317 | +0.01(+0.14%) |
Oct 09, 2006 | 5.982 | 6.000 | 5.926 | 6.000 | 11,363,540 | +0.00(+0.07%) |
Oct 06, 2006 | 5.897 | 6.035 | 5.834 | 5.996 | 26,378,694 | +0.05(+0.90%) |
Oct 05, 2006 | 6.033 | 6.044 | 5.860 | 5.942 | 41,136,412 | +0.10(+1.73%) |
Oct 04, 2006 | 5.815 | 5.850 | 5.780 | 5.841 | 27,048,706 | +0.03(+0.46%) |
Oct 03, 2006 | 5.868 | 5.879 | 5.806 | 5.815 | 18,711,856 | -0.03(-0.46%) |
Oct 02, 2006 | 5.782 | 5.860 | 5.738 | 5.841 | 19,329,994 | +0.06(+1.03%) |
Sep 29, 2006 | 5.903 | 5.905 | 5.780 | 5.782 | 17,767,440 | -0.12(-2.10%) |
Sep 28, 2006 | 5.899 | 5.922 | 5.839 | 5.905 | 17,035,372 | +0.03(+0.56%) |
Sep 27, 2006 | 5.909 | 5.953 | 5.848 | 5.872 | 14,981,218 | -0.06(-1.08%) |
Sep 26, 2006 | 5.854 | 5.976 | 5.843 | 5.936 | 30,096,728 | +0.10(+1.70%) |
Sep 25, 2006 | 5.862 | 5.879 | 5.777 | 5.837 | 20,882,850 | +0.08(+1.40%) |
Sep 22, 2006 | 5.703 | 5.769 | 5.664 | 5.757 | 13,062,326 | +0.00(+0.04%) |
Sep 21, 2006 | 5.792 | 5.841 | 5.695 | 5.755 | 32,105,310 | -0.07(-1.27%) |
Sep 20, 2006 | 5.870 | 5.881 | 5.827 | 5.829 | 23,902,754 | -0.06(-0.98%) |
Sep 19, 2006 | 5.757 | 5.887 | 5.757 | 5.887 | 29,084,438 | +0.18(+3.18%) |
Sep 18, 2006 | 5.736 | 5.771 | 5.697 | 5.705 | 12,303,593 | -0.08(-1.43%) |
Sep 15, 2006 | 5.796 | 5.825 | 5.738 | 5.788 | 20,604,082 | +0.01(+0.25%) |
Sep 14, 2006 | 5.734 | 5.813 | 5.685 | 5.773 | 18,155,290 | +0.01(+0.14%) |
Sep 13, 2006 | 5.751 | 5.800 | 5.693 | 5.765 | 29,474,228 | +0.04(+0.61%) |
Sep 12, 2006 | 5.645 | 5.753 | 5.633 | 5.730 | 31,696,612 | +0.11(+1.91%) |
Sep 11, 2006 | 5.518 | 5.664 | 5.516 | 5.623 | 17,222,994 | +0.07(+1.19%) |
Sep 08, 2006 | 5.487 | 5.559 | 5.476 | 5.557 | 13,038,571 | +0.02(+0.34%) |
Sep 07, 2006 | 5.549 | 5.579 | 5.526 | 5.538 | 12,213,903 | -0.03(-0.56%) |
Sep 06, 2006 | 5.565 | 5.571 | 5.505 | 5.569 | 13,331,883 | +0.00(+0.07%) |
Sep 05, 2006 | 5.532 | 5.569 | 5.513 | 5.565 | 10,580,567 | +0.03(+0.60%) |
Sep 01, 2006 | 5.518 | 5.536 | 5.470 | 5.532 | 7,204,326 | +0.01(+0.26%) |
Aug 31, 2006 | 5.518 | 5.546 | 5.454 | 5.518 | 16,845,326 | +0.00(+0.00%) |
Aug 30, 2006 | 5.511 | 5.528 | 5.456 | 5.518 | 15,900,424 | +0.01(+0.15%) |
Aug 29, 2006 | 5.402 | 5.532 | 5.363 | 5.509 | 16,997,556 | +0.02(+0.34%) |
Aug 28, 2006 | 5.406 | 5.530 | 5.406 | 5.491 | 11,141,981 | +0.09(+1.60%) |
Aug 25, 2006 | 5.384 | 5.419 | 5.353 | 5.404 | 12,302,139 | +0.00(+0.00%) |
Aug 24, 2006 | 5.549 | 5.561 | 5.396 | 5.404 | 12,977,484 | -0.14(-2.57%) |
Aug 23, 2006 | 5.532 | 5.563 | 5.487 | 5.546 | 8,853,177 | +0.00(+0.00%) |
Aug 22, 2006 | 5.561 | 5.561 | 5.509 | 5.546 | 8,292,732 | -0.01(-0.26%) |
Aug 21, 2006 | 5.489 | 5.569 | 5.478 | 5.561 | 10,087,996 | +0.03(+0.60%) |
Aug 18, 2006 | 5.569 | 5.569 | 5.491 | 5.528 | 10,669,288 | -0.04(-0.63%) |
Aug 17, 2006 | 5.538 | 5.617 | 5.522 | 5.563 | 16,833,690 | +0.00(+0.04%) |
Aug 16, 2006 | 5.435 | 5.569 | 5.435 | 5.561 | 16,476,867 | +0.02(+0.33%) |
Aug 15, 2006 | 5.507 | 5.579 | 5.493 | 5.542 | 33,768,704 | +0.09(+1.70%) |
Aug 14, 2006 | 5.528 | 5.569 | 5.441 | 5.450 | 27,549,520 | -0.06(-1.12%) |
Aug 11, 2006 | 5.377 | 5.511 | 5.369 | 5.511 | 22,635,450 | +0.13(+2.49%) |
Aug 10, 2006 | 5.188 | 5.394 | 5.159 | 5.377 | 18,416,120 | +0.15(+2.88%) |
Aug 09, 2006 | 5.309 | 5.338 | 5.227 | 5.227 | 9,090,250 | -0.04(-0.78%) |
Aug 08, 2006 | 5.344 | 5.359 | 5.266 | 5.268 | 12,027,250 | -0.05(-1.01%) |
Aug 07, 2006 | 5.229 | 5.340 | 5.227 | 5.322 | 14,151,702 | +0.00(+0.04%) |
Aug 04, 2006 | 5.326 | 5.371 | 5.289 | 5.320 | 25,523,000 | +0.05(+0.86%) |
Aug 03, 2006 | 4.992 | 5.285 | 4.971 | 5.274 | 19,631,548 | +0.28(+5.66%) |
Aug 02, 2006 | 5.086 | 5.089 | 4.969 | 4.992 | 18,628,468 | -0.09(-1.87%) |