Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 5.557 | 5.591 | 5.524 | 5.576 | 9,612,256 | +0.04(+0.65%) |
Oct 30, 2006 | 5.538 | 5.569 | 5.536 | 5.541 | 6,220,530 | +0.01(+0.13%) |
Oct 27, 2006 | 5.605 | 5.605 | 5.517 | 5.533 | 4,190,418 | -0.11(-1.95%) |
Oct 26, 2006 | 5.656 | 5.670 | 5.622 | 5.644 | 5,585,833 | +0.00(+0.08%) |
Oct 25, 2006 | 5.548 | 5.641 | 5.548 | 5.639 | 3,506,481 | +0.08(+1.42%) |
Oct 24, 2006 | 5.545 | 5.567 | 5.519 | 5.560 | 2,701,530 | -0.01(-0.22%) |
Oct 23, 2006 | 5.529 | 5.579 | 5.483 | 5.572 | 4,409,912 | +0.05(+0.82%) |
Oct 20, 2006 | 5.512 | 5.538 | 5.493 | 5.526 | 5,588,337 | +0.02(+0.35%) |
Oct 19, 2006 | 5.445 | 5.517 | 5.442 | 5.507 | 5,751,497 | +0.04(+0.79%) |
Oct 18, 2006 | 5.382 | 5.466 | 5.378 | 5.464 | 4,763,356 | +0.10(+1.79%) |
Oct 17, 2006 | 5.298 | 5.378 | 5.291 | 5.368 | 4,330,210 | +0.09(+1.63%) |
Oct 16, 2006 | 5.265 | 5.320 | 5.260 | 5.282 | 7,338,030 | +0.02(+0.32%) |
Oct 13, 2006 | 5.282 | 5.284 | 5.236 | 5.265 | 2,004,240 | -0.01(-0.27%) |
Oct 12, 2006 | 5.234 | 5.282 | 5.212 | 5.279 | 1,953,330 | +0.06(+1.15%) |
Oct 11, 2006 | 5.200 | 5.248 | 5.200 | 5.219 | 2,917,268 | +0.02(+0.37%) |
Oct 10, 2006 | 5.198 | 5.205 | 5.167 | 5.200 | 1,546,891 | +0.01(+0.28%) |
Oct 09, 2006 | 5.176 | 5.198 | 5.148 | 5.186 | 2,187,847 | +0.00(+0.09%) |
Oct 06, 2006 | 5.227 | 5.243 | 5.169 | 5.181 | 3,995,544 | -0.04(-0.83%) |
Oct 05, 2006 | 5.253 | 5.279 | 5.186 | 5.224 | 4,333,965 | -0.03(-0.55%) |
Oct 04, 2006 | 5.239 | 5.272 | 5.195 | 5.253 | 4,897,723 | -0.00(-0.05%) |
Oct 03, 2006 | 5.267 | 5.294 | 5.231 | 5.255 | 4,080,253 | -0.01(-0.18%) |
Oct 02, 2006 | 5.212 | 5.277 | 5.212 | 5.265 | 4,288,481 | +0.06(+1.06%) |
Sep 29, 2006 | 5.200 | 5.243 | 5.188 | 5.210 | 5,608,784 | +0.03(+0.56%) |
Sep 28, 2006 | 5.195 | 5.215 | 5.169 | 5.181 | 5,501,958 | -0.01(-0.23%) |
Sep 27, 2006 | 5.095 | 5.198 | 5.095 | 5.193 | 4,063,979 | +0.08(+1.50%) |
Sep 26, 2006 | 5.121 | 5.140 | 5.097 | 5.116 | 2,312,199 | +0.00(+0.05%) |
Sep 25, 2006 | 5.073 | 5.148 | 5.059 | 5.114 | 4,115,306 | +0.06(+1.09%) |
Sep 22, 2006 | 5.066 | 5.083 | 5.037 | 5.059 | 2,013,420 | +0.00(+0.05%) |
Sep 21, 2006 | 5.102 | 5.116 | 5.032 | 5.056 | 4,603,951 | -0.06(-1.08%) |
Sep 20, 2006 | 5.109 | 5.126 | 5.085 | 5.112 | 2,772,052 | +0.04(+0.71%) |
Sep 19, 2006 | 5.037 | 5.092 | 5.025 | 5.076 | 3,287,404 | +0.04(+0.76%) |
Sep 18, 2006 | 5.035 | 5.056 | 5.006 | 5.037 | 2,432,378 | -0.01(-0.24%) |
Sep 15, 2006 | 5.090 | 5.092 | 5.047 | 5.049 | 3,840,312 | -0.01(-0.24%) |
Sep 14, 2006 | 5.078 | 5.107 | 5.059 | 5.061 | 1,994,642 | -0.01(-0.28%) |
Sep 13, 2006 | 5.068 | 5.085 | 5.025 | 5.076 | 7,085,987 | +0.02(+0.38%) |
Sep 12, 2006 | 5.090 | 5.095 | 5.035 | 5.056 | 3,859,090 | -0.01(-0.24%) |
Sep 11, 2006 | 5.032 | 5.073 | 5.004 | 5.068 | 4,492,118 | +0.03(+0.52%) |
Sep 08, 2006 | 5.042 | 5.059 | 5.030 | 5.042 | 1,789,753 | +0.01(+0.19%) |
Sep 07, 2006 | 5.059 | 5.073 | 5.025 | 5.032 | 2,303,853 | -0.03(-0.66%) |
Sep 06, 2006 | 5.056 | 5.100 | 5.047 | 5.066 | 3,915,007 | -0.02(-0.47%) |
Sep 05, 2006 | 5.076 | 5.116 | 5.068 | 5.090 | 4,662,372 | +0.00(+0.09%) |
Sep 01, 2006 | 5.083 | 5.136 | 5.073 | 5.085 | 4,368,600 | +0.01(+0.24%) |
Aug 31, 2006 | 5.037 | 5.092 | 5.037 | 5.073 | 5,246,577 | +0.04(+0.81%) |
Aug 30, 2006 | 5.049 | 5.068 | 5.032 | 5.032 | 2,849,667 | -0.02(-0.47%) |
Aug 29, 2006 | 5.068 | 5.090 | 5.047 | 5.056 | 4,444,130 | -0.01(-0.28%) |
Aug 28, 2006 | 5.040 | 5.107 | 5.040 | 5.071 | 3,665,468 | +0.02(+0.47%) |
Aug 25, 2006 | 5.066 | 5.078 | 5.044 | 5.047 | 2,396,909 | -0.02(-0.38%) |
Aug 24, 2006 | 5.049 | 5.073 | 5.032 | 5.066 | 2,844,243 | +0.02(+0.38%) |
Aug 23, 2006 | 5.102 | 5.119 | 5.044 | 5.047 | 1,676,250 | -0.05(-1.03%) |
Aug 22, 2006 | 5.112 | 5.124 | 5.088 | 5.100 | 2,382,721 | -0.00(-0.09%) |
Aug 21, 2006 | 5.102 | 5.138 | 5.088 | 5.104 | 3,454,737 | +0.00(+0.05%) |
Aug 18, 2006 | 5.080 | 5.119 | 5.056 | 5.102 | 7,646,407 | +0.01(+0.24%) |
Aug 17, 2006 | 5.131 | 5.131 | 5.052 | 5.090 | 5,562,465 | -0.03(-0.61%) |
Aug 16, 2006 | 5.176 | 5.188 | 5.112 | 5.121 | 6,992,932 | -0.02(-0.37%) |
Aug 15, 2006 | 5.162 | 5.176 | 5.138 | 5.140 | 6,736,299 | -0.00(-0.09%) |
Aug 14, 2006 | 5.164 | 5.164 | 5.133 | 5.145 | 4,471,253 | +0.02(+0.37%) |
Aug 11, 2006 | 5.164 | 5.167 | 5.114 | 5.126 | 3,340,400 | -0.03(-0.56%) |
Aug 10, 2006 | 5.140 | 5.171 | 5.080 | 5.155 | 5,871,259 | -0.02(-0.42%) |
Aug 09, 2006 | 5.212 | 5.239 | 5.176 | 5.176 | 3,560,311 | -0.01(-0.23%) |
Aug 08, 2006 | 5.212 | 5.234 | 5.164 | 5.188 | 3,086,688 | +0.01(+0.19%) |
Aug 07, 2006 | 5.267 | 5.279 | 5.176 | 5.179 | 5,215,280 | -0.12(-2.31%) |
Aug 04, 2006 | 5.294 | 5.301 | 5.258 | 5.301 | 4,369,435 | +0.01(+0.14%) |
Aug 03, 2006 | 5.310 | 5.368 | 5.275 | 5.294 | 4,936,531 | -0.04(-0.76%) |
Aug 02, 2006 | 5.236 | 5.380 | 5.222 | 5.334 | 13,403,329 | -0.17(-3.09%) |