Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 4.720 | 4.810 | 4.080 | 4.716 | 44,156 | -0.02(-0.51%) |
Oct 30, 2006 | 4.711 | 4.750 | 4.710 | 4.740 | 10,815 | +0.01(+0.21%) |
Oct 27, 2006 | 4.750 | 4.830 | 4.710 | 4.730 | 20,834 | -0.03(-0.63%) |
Oct 26, 2006 | 4.713 | 4.770 | 4.713 | 4.760 | 31,673 | +0.05(+1.06%) |
Oct 25, 2006 | 4.750 | 4.800 | 4.710 | 4.710 | 25,014 | -0.07(-1.46%) |
Oct 24, 2006 | 4.800 | 4.800 | 4.710 | 4.780 | 89,818 | +0.01(+0.21%) |
Oct 23, 2006 | 4.850 | 4.850 | 4.700 | 4.770 | 38,682 | +0.02(+0.42%) |
Oct 20, 2006 | 4.720 | 4.930 | 4.700 | 4.750 | 26,560 | -0.03(-0.63%) |
Oct 19, 2006 | 4.775 | 4.780 | 4.740 | 4.780 | 6,608 | +0.00(+0.00%) |
Oct 18, 2006 | 5.000 | 5.420 | 4.700 | 4.780 | 60,508 | +0.02(+0.42%) |
Oct 17, 2006 | 4.950 | 4.950 | 4.750 | 4.760 | 38,034 | -0.16(-3.25%) |
Oct 16, 2006 | 4.940 | 5.050 | 4.920 | 4.920 | 27,995 | +0.02(+0.41%) |
Oct 13, 2006 | 4.868 | 4.950 | 4.820 | 4.900 | 44,640 | -0.10(-2.00%) |
Oct 12, 2006 | 5.000 | 5.030 | 4.860 | 5.000 | 21,294 | +0.06(+1.21%) |
Oct 11, 2006 | 4.940 | 5.040 | 4.940 | 4.940 | 5,235 | -0.04(-0.80%) |
Oct 10, 2006 | 5.000 | 5.030 | 4.960 | 4.980 | 7,184 | -0.03(-0.60%) |
Oct 09, 2006 | 5.040 | 5.040 | 4.970 | 5.010 | 6,910 | +0.04(+0.80%) |
Oct 06, 2006 | 4.960 | 5.010 | 4.930 | 4.970 | 24,397 | -0.02(-0.40%) |
Oct 05, 2006 | 4.860 | 5.040 | 4.860 | 4.990 | 32,385 | +0.00(+0.00%) |
Oct 04, 2006 | 5.070 | 5.070 | 4.900 | 4.990 | 62,441 | +0.05(+1.01%) |
Oct 03, 2006 | 5.110 | 5.110 | 4.900 | 4.940 | 24,614 | -0.12(-2.37%) |
Oct 02, 2006 | 5.120 | 5.130 | 5.030 | 5.060 | 10,200 | -0.06(-1.17%) |
Sep 29, 2006 | 5.070 | 5.150 | 4.950 | 5.120 | 44,549 | +0.10(+1.99%) |
Sep 28, 2006 | 5.200 | 5.270 | 5.010 | 5.020 | 63,007 | -0.28(-5.28%) |
Sep 27, 2006 | 5.400 | 5.470 | 5.300 | 5.300 | 48,888 | -0.09(-1.67%) |
Sep 26, 2006 | 5.750 | 5.760 | 5.310 | 5.390 | 59,311 | -0.39(-6.75%) |
Sep 25, 2006 | 5.900 | 5.950 | 5.770 | 5.780 | 2,782 | -0.09(-1.53%) |
Sep 22, 2006 | 5.800 | 6.030 | 5.800 | 5.870 | 18,520 | -0.05(-0.84%) |
Sep 21, 2006 | 6.010 | 6.200 | 5.850 | 5.920 | 16,208 | -0.21(-3.43%) |
Sep 20, 2006 | 5.790 | 6.600 | 5.750 | 6.130 | 87,168 | +0.24(+4.07%) |
Sep 19, 2006 | 5.490 | 6.360 | 5.400 | 5.890 | 92,958 | +0.30(+5.37%) |
Sep 18, 2006 | 5.900 | 5.930 | 5.590 | 5.590 | 20,994 | -0.26(-4.44%) |
Sep 15, 2006 | 5.265 | 6.000 | 5.250 | 5.850 | 123,620 | +0.60(+11.43%) |
Sep 14, 2006 | 5.250 | 5.280 | 5.250 | 5.250 | 10,216 | -0.01(-0.19%) |
Sep 13, 2006 | 5.290 | 5.310 | 5.260 | 5.260 | 8,401 | -0.03(-0.57%) |
Sep 12, 2006 | 5.300 | 5.340 | 5.290 | 5.290 | 5,892 | -0.02(-0.38%) |
Sep 11, 2006 | 5.300 | 5.340 | 5.300 | 5.310 | 7,032 | +0.01(+0.19%) |
Sep 08, 2006 | 5.300 | 5.390 | 5.300 | 5.300 | 7,569 | +0.00(+0.00%) |
Sep 07, 2006 | 5.340 | 5.390 | 5.300 | 5.300 | 13,900 | -0.09(-1.67%) |
Sep 06, 2006 | 5.360 | 5.390 | 5.350 | 5.390 | 7,630 | -0.01(-0.19%) |
Sep 05, 2006 | 5.350 | 5.400 | 5.350 | 5.400 | 6,191 | +0.05(+0.93%) |
Sep 01, 2006 | 5.370 | 5.390 | 5.350 | 5.350 | 7,166 | -0.05(-0.93%) |
Aug 31, 2006 | 5.350 | 5.400 | 5.350 | 5.400 | 11,155 | +0.02(+0.37%) |
Aug 30, 2006 | 5.350 | 5.480 | 5.310 | 5.380 | 10,300 | -0.01(-0.19%) |
Aug 29, 2006 | 5.400 | 5.480 | 5.360 | 5.390 | 46,592 | -0.03(-0.55%) |
Aug 28, 2006 | 5.440 | 5.500 | 5.400 | 5.420 | 34,497 | +0.01(+0.18%) |
Aug 25, 2006 | 5.410 | 5.490 | 5.410 | 5.410 | 16,683 | +0.00(+0.00%) |
Aug 24, 2006 | 5.450 | 5.540 | 5.400 | 5.410 | 41,561 | +0.01(+0.19%) |
Aug 23, 2006 | 5.400 | 5.480 | 5.400 | 5.400 | 23,448 | -0.01(-0.18%) |
Aug 22, 2006 | 5.450 | 5.520 | 5.410 | 5.410 | 34,210 | +0.01(+0.19%) |
Aug 21, 2006 | 5.470 | 5.580 | 5.400 | 5.400 | 60,774 | -0.02(-0.37%) |
Aug 18, 2006 | 5.490 | 5.560 | 5.400 | 5.420 | 26,625 | -0.02(-0.37%) |
Aug 17, 2006 | 5.470 | 5.570 | 5.410 | 5.440 | 49,772 | -0.07(-1.27%) |
Aug 16, 2006 | 5.600 | 5.600 | 5.390 | 5.510 | 63,783 | -0.24(-4.17%) |
Aug 15, 2006 | 5.700 | 5.867 | 5.450 | 5.750 | 50,667 | +0.20(+3.60%) |
Aug 14, 2006 | 5.450 | 5.620 | 5.370 | 5.550 | 36,437 | +0.12(+2.21%) |
Aug 11, 2006 | 5.390 | 5.710 | 5.390 | 5.430 | 30,652 | -0.20(-3.55%) |
Aug 10, 2006 | 5.770 | 5.870 | 5.610 | 5.630 | 42,459 | -0.14(-2.43%) |
Aug 09, 2006 | 5.540 | 5.840 | 5.540 | 5.770 | 35,454 | +0.18(+3.22%) |
Aug 08, 2006 | 5.330 | 5.850 | 5.330 | 5.590 | 143,000 | +0.21(+3.90%) |
Aug 07, 2006 | 5.330 | 5.550 | 5.300 | 5.380 | 16,707 | -0.06(-1.10%) |
Aug 04, 2006 | 5.420 | 5.540 | 5.310 | 5.440 | 57,951 | +0.12(+2.26%) |
Aug 03, 2006 | 5.310 | 5.400 | 5.300 | 5.320 | 39,706 | -0.01(-0.19%) |
Aug 02, 2006 | 5.290 | 5.400 | 5.260 | 5.330 | 41,721 | +0.04(+0.76%) |