Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 5.430 | 5.580 | 5.270 | 5.320 | 10,196 | -0.03(-0.56%) |
Oct 30, 2006 | 5.250 | 5.350 | 5.250 | 5.350 | 800 | +0.09(+1.71%) |
Oct 27, 2006 | 5.230 | 5.340 | 5.230 | 5.260 | 1,500 | +0.08(+1.54%) |
Oct 26, 2006 | 5.370 | 5.370 | 5.180 | 5.180 | 5,200 | -0.10(-1.89%) |
Oct 25, 2006 | 5.410 | 5.540 | 5.280 | 5.280 | 7,550 | -0.11(-2.04%) |
Oct 24, 2006 | 5.470 | 5.500 | 5.390 | 5.390 | 3,030 | +0.04(+0.75%) |
Oct 23, 2006 | 5.380 | 5.480 | 5.310 | 5.350 | 800 | +0.07(+1.33%) |
Oct 20, 2006 | 5.190 | 5.280 | 5.060 | 5.280 | 8,501 | +0.12(+2.33%) |
Oct 19, 2006 | 5.050 | 5.210 | 5.050 | 5.160 | 5,616 | +0.01(+0.19%) |
Oct 18, 2006 | 5.050 | 5.220 | 5.050 | 5.150 | 6,500 | +0.03(+0.64%) |
Oct 17, 2006 | 5.130 | 5.220 | 5.090 | 5.117 | 3,816 | +0.02(+0.33%) |
Oct 16, 2006 | 5.000 | 5.160 | 5.000 | 5.100 | 15,601 | +0.02(+0.39%) |
Oct 13, 2006 | 5.150 | 5.190 | 5.010 | 5.080 | 19,201 | -0.08(-1.55%) |
Oct 12, 2006 | 5.110 | 5.189 | 5.110 | 5.160 | 1,000 | -0.03(-0.58%) |
Oct 11, 2006 | 5.100 | 5.220 | 5.100 | 5.190 | 2,400 | -0.03(-0.57%) |
Oct 10, 2006 | 5.180 | 5.220 | 5.100 | 5.220 | 3,650 | -0.06(-1.14%) |
Oct 09, 2006 | 5.190 | 5.280 | 5.150 | 5.280 | 7,600 | +0.06(+1.15%) |
Oct 06, 2006 | 5.200 | 5.220 | 5.040 | 5.220 | 5,122 | +0.14(+2.76%) |
Oct 05, 2006 | 5.110 | 5.190 | 5.000 | 5.080 | 7,790 | -0.22(-4.15%) |
Oct 04, 2006 | 5.360 | 5.360 | 5.230 | 5.300 | 6,197 | +0.02(+0.38%) |
Oct 03, 2006 | 5.490 | 5.490 | 5.262 | 5.280 | 2,496 | -0.18(-3.30%) |
Oct 02, 2006 | 5.060 | 5.480 | 5.040 | 5.460 | 8,007 | +0.20(+3.80%) |
Sep 29, 2006 | 5.120 | 5.460 | 5.120 | 5.260 | 3,600 | +0.06(+1.15%) |
Sep 28, 2006 | 4.970 | 5.240 | 4.840 | 5.200 | 7,204 | +0.29(+5.90%) |
Sep 27, 2006 | 4.990 | 4.990 | 4.910 | 4.910 | 2,800 | +0.04(+0.82%) |
Sep 26, 2006 | 5.050 | 5.050 | 4.850 | 4.870 | 2,500 | -0.01(-0.20%) |
Sep 25, 2006 | 4.880 | 4.880 | 4.880 | 4.880 | 0 | +0.00(+0.00%) |
Sep 22, 2006 | 4.750 | 4.945 | 4.750 | 4.880 | 4,000 | +0.02(+0.41%) |
Sep 21, 2006 | 4.860 | 4.860 | 4.770 | 4.860 | 4,000 | -0.21(-4.14%) |
Sep 20, 2006 | 5.387 | 5.387 | 5.000 | 5.070 | 3,460 | +0.02(+0.40%) |
Sep 19, 2006 | 5.150 | 5.150 | 5.050 | 5.050 | 650 | -0.05(-0.98%) |
Sep 18, 2006 | 5.150 | 5.160 | 5.100 | 5.100 | 600 | -0.17(-3.23%) |
Sep 15, 2006 | 5.600 | 5.670 | 5.140 | 5.270 | 11,240 | -0.19(-3.48%) |
Sep 14, 2006 | 5.510 | 5.600 | 5.450 | 5.460 | 5,700 | -0.06(-1.09%) |
Sep 13, 2006 | 5.830 | 5.830 | 5.340 | 5.520 | 20,315 | -0.32(-5.48%) |
Sep 12, 2006 | 5.870 | 5.874 | 5.770 | 5.840 | 2,400 | +0.09(+1.57%) |
Sep 11, 2006 | 5.910 | 5.910 | 5.750 | 5.750 | 3,861 | -0.18(-3.04%) |
Sep 08, 2006 | 5.800 | 5.930 | 5.760 | 5.930 | 1,900 | +0.18(+3.13%) |
Sep 07, 2006 | 5.640 | 5.830 | 5.640 | 5.750 | 2,900 | +0.18(+3.23%) |
Sep 06, 2006 | 5.570 | 5.680 | 5.530 | 5.570 | 6,000 | -0.03(-0.54%) |
Sep 05, 2006 | 5.500 | 5.740 | 5.500 | 5.600 | 6,500 | +0.09(+1.63%) |
Sep 01, 2006 | 5.460 | 5.620 | 5.460 | 5.510 | 8,249 | -0.05(-0.90%) |
Aug 31, 2006 | 5.610 | 5.650 | 5.470 | 5.560 | 5,501 | -0.04(-0.71%) |
Aug 30, 2006 | 5.450 | 5.600 | 5.450 | 5.600 | 3,250 | -0.01(-0.18%) |
Aug 29, 2006 | 5.510 | 5.620 | 5.510 | 5.610 | 4,850 | +0.10(+1.81%) |
Aug 28, 2006 | 5.620 | 5.620 | 5.510 | 5.510 | 5,915 | -0.09(-1.61%) |
Aug 25, 2006 | 5.550 | 5.600 | 5.500 | 5.600 | 5,409 | +0.00(+0.00%) |
Aug 24, 2006 | 5.680 | 5.680 | 5.520 | 5.600 | 5,700 | -0.01(-0.18%) |
Aug 23, 2006 | 5.510 | 5.620 | 5.510 | 5.610 | 4,200 | +0.07(+1.26%) |
Aug 22, 2006 | 5.390 | 5.660 | 5.390 | 5.540 | 9,670 | -0.02(-0.36%) |
Aug 21, 2006 | 5.490 | 5.600 | 5.490 | 5.560 | 4,000 | +0.06(+1.09%) |
Aug 18, 2006 | 5.570 | 5.570 | 5.450 | 5.500 | 4,350 | -0.04(-0.72%) |
Aug 17, 2006 | 6.110 | 6.110 | 5.540 | 5.540 | 9,204 | -0.52(-8.58%) |
Aug 16, 2006 | 5.870 | 6.060 | 5.870 | 6.060 | 1,750 | +0.01(+0.17%) |
Aug 15, 2006 | 6.110 | 6.240 | 5.910 | 6.050 | 29,809 | -0.08(-1.31%) |
Aug 14, 2006 | 6.350 | 6.380 | 6.031 | 6.130 | 21,388 | -0.47(-7.12%) |
Aug 11, 2006 | 7.000 | 7.000 | 6.540 | 6.600 | 19,355 | -0.22(-3.23%) |
Aug 10, 2006 | 6.650 | 6.970 | 6.610 | 6.820 | 4,530 | +0.30(+4.60%) |
Aug 09, 2006 | 6.390 | 6.870 | 6.390 | 6.520 | 2,400 | +0.16(+2.52%) |
Aug 08, 2006 | 6.330 | 6.620 | 6.280 | 6.360 | 4,496 | +0.00(+0.00%) |
Aug 07, 2006 | 6.260 | 6.511 | 6.260 | 6.360 | 5,396 | +0.02(+0.32%) |
Aug 04, 2006 | 6.330 | 6.340 | 6.330 | 6.340 | 800 | +0.01(+0.16%) |
Aug 03, 2006 | 6.200 | 6.330 | 6.200 | 6.330 | 3,054 | +0.08(+1.28%) |
Aug 02, 2006 | 6.180 | 6.250 | 6.180 | 6.250 | 400 | -0.03(-0.48%) |