Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 6.303 | 6.344 | 6.225 | 6.311 | 511,237 | +0.06(+0.94%) |
Sep 28, 2006 | 6.245 | 6.286 | 6.217 | 6.252 | 366,039 | +0.01(+0.11%) |
Sep 27, 2006 | 6.129 | 6.245 | 6.129 | 6.245 | 1,670,652 | +0.09(+1.42%) |
Sep 26, 2006 | 6.219 | 6.220 | 6.129 | 6.158 | 387,340 | -0.05(-0.85%) |
Sep 25, 2006 | 6.190 | 6.305 | 6.188 | 6.211 | 779,029 | +0.09(+1.52%) |
Sep 22, 2006 | 6.058 | 6.131 | 6.015 | 6.118 | 263,878 | +0.07(+1.22%) |
Sep 21, 2006 | 6.083 | 6.097 | 6.044 | 6.044 | 183,019 | -0.01(-0.15%) |
Sep 20, 2006 | 6.211 | 6.296 | 6.003 | 6.053 | 676,433 | +0.06(+1.02%) |
Sep 19, 2006 | 5.944 | 6.039 | 5.924 | 5.992 | 593,835 | +0.04(+0.62%) |
Sep 18, 2006 | 5.952 | 5.960 | 5.889 | 5.955 | 357,344 | +0.01(+0.21%) |
Sep 15, 2006 | 5.952 | 5.952 | 5.866 | 5.943 | 413,424 | +0.01(+0.14%) |
Sep 14, 2006 | 6.003 | 6.035 | 5.931 | 5.935 | 329,957 | -0.05(-0.86%) |
Sep 13, 2006 | 5.976 | 6.015 | 5.959 | 5.987 | 921,184 | -0.01(-0.23%) |
Sep 12, 2006 | 5.976 | 6.031 | 5.957 | 6.000 | 1,071,164 | +0.03(+0.56%) |
Sep 11, 2006 | 5.843 | 5.969 | 5.843 | 5.967 | 669,912 | +0.13(+2.29%) |
Sep 08, 2006 | 5.836 | 5.859 | 5.805 | 5.834 | 392,122 | -0.01(-0.22%) |
Sep 07, 2006 | 5.832 | 5.858 | 5.784 | 5.846 | 251,706 | -0.04(-0.61%) |
Sep 06, 2006 | 5.935 | 5.935 | 5.808 | 5.882 | 578,185 | -0.05(-0.91%) |
Sep 05, 2006 | 5.991 | 6.018 | 5.916 | 5.936 | 717,297 | -0.10(-1.71%) |
Sep 01, 2006 | 5.952 | 6.081 | 5.952 | 6.039 | 579,055 | +0.11(+1.84%) |
Aug 31, 2006 | 5.929 | 5.944 | 5.851 | 5.930 | 448,637 | +0.01(+0.14%) |
Aug 30, 2006 | 5.883 | 5.955 | 5.869 | 5.922 | 721,645 | +0.03(+0.59%) |
Aug 29, 2006 | 5.789 | 5.905 | 5.776 | 5.888 | 691,214 | +0.11(+1.93%) |
Aug 28, 2006 | 5.732 | 5.790 | 5.731 | 5.776 | 336,043 | +0.03(+0.54%) |
Aug 25, 2006 | 5.735 | 5.768 | 5.720 | 5.745 | 432,552 | +0.02(+0.34%) |
Aug 24, 2006 | 5.712 | 5.734 | 5.706 | 5.725 | 358,214 | +0.03(+0.57%) |
Aug 23, 2006 | 5.729 | 5.760 | 5.673 | 5.693 | 500,804 | -0.02(-0.30%) |
Aug 22, 2006 | 5.697 | 5.720 | 5.675 | 5.710 | 681,650 | +0.03(+0.53%) |
Aug 21, 2006 | 5.727 | 5.727 | 5.648 | 5.681 | 333,869 | +0.02(+0.37%) |
Aug 18, 2006 | 5.687 | 5.735 | 5.660 | 5.660 | 384,297 | -0.01(-0.16%) |
Aug 17, 2006 | 5.669 | 5.729 | 5.645 | 5.669 | 620,354 | +0.01(+0.20%) |
Aug 16, 2006 | 5.622 | 5.690 | 5.622 | 5.658 | 546,450 | +0.08(+1.46%) |
Aug 15, 2006 | 5.541 | 5.595 | 5.518 | 5.576 | 509,933 | +0.06(+1.08%) |
Aug 14, 2006 | 5.570 | 5.584 | 5.493 | 5.516 | 708,168 | -0.03(-0.52%) |
Aug 11, 2006 | 5.561 | 5.587 | 5.544 | 5.545 | 374,299 | -0.00(-0.08%) |
Aug 10, 2006 | 5.533 | 5.551 | 5.484 | 5.549 | 646,437 | +0.00(+0.04%) |
Aug 09, 2006 | 5.468 | 5.590 | 5.463 | 5.547 | 985,089 | +0.08(+1.45%) |
Aug 08, 2006 | 5.434 | 5.516 | 5.417 | 5.468 | 843,803 | +0.07(+1.26%) |
Aug 07, 2006 | 5.388 | 5.425 | 5.388 | 5.400 | 840,325 | -0.07(-1.24%) |
Aug 04, 2006 | 5.509 | 5.530 | 5.422 | 5.468 | 986,828 | -0.03(-0.46%) |
Aug 03, 2006 | 5.386 | 5.520 | 5.372 | 5.493 | 1,199,409 | +0.10(+1.79%) |
Aug 02, 2006 | 5.372 | 5.423 | 5.337 | 5.396 | 935,530 | +0.06(+1.19%) |
Aug 01, 2006 | 5.292 | 5.379 | 5.244 | 5.333 | 1,680,650 | +0.42(+8.59%) |
Jul 31, 2006 | 4.957 | 4.972 | 4.894 | 4.911 | 399,513 | -0.05(-0.93%) |
Jul 28, 2006 | 4.911 | 4.984 | 4.873 | 4.957 | 270,834 | +0.07(+1.34%) |
Jul 27, 2006 | 4.877 | 4.979 | 4.875 | 4.892 | 344,302 | +0.03(+0.52%) |
Jul 26, 2006 | 4.817 | 4.880 | 4.817 | 4.866 | 239,968 | +0.05(+1.03%) |
Jul 25, 2006 | 4.813 | 4.852 | 4.797 | 4.817 | 237,795 | +0.02(+0.34%) |
Jul 24, 2006 | 4.744 | 4.818 | 4.720 | 4.801 | 441,246 | +0.06(+1.36%) |
Jul 21, 2006 | 4.749 | 4.754 | 4.720 | 4.736 | 222,579 | -0.02(-0.39%) |
Jul 20, 2006 | 4.675 | 4.812 | 4.675 | 4.755 | 306,047 | +0.07(+1.52%) |
Jul 19, 2006 | 4.607 | 4.704 | 4.598 | 4.683 | 623,397 | +0.07(+1.55%) |
Jul 18, 2006 | 4.612 | 4.647 | 4.596 | 4.612 | 266,052 | +0.01(+0.33%) |
Jul 17, 2006 | 4.613 | 4.613 | 4.580 | 4.597 | 349,519 | -0.05(-1.14%) |
Jul 14, 2006 | 4.666 | 4.666 | 4.590 | 4.650 | 198,235 | -0.00(-0.10%) |
Jul 13, 2006 | 4.704 | 4.740 | 4.634 | 4.655 | 421,684 | -0.09(-1.99%) |
Jul 12, 2006 | 4.746 | 4.801 | 4.732 | 4.749 | 730,774 | +0.00(+0.07%) |
Jul 11, 2006 | 4.702 | 4.754 | 4.671 | 4.746 | 260,400 | +0.03(+0.63%) |
Jul 10, 2006 | 4.724 | 4.748 | 4.654 | 4.716 | 210,407 | -0.02(-0.39%) |
Jul 07, 2006 | 4.683 | 4.774 | 4.683 | 4.734 | 393,861 | +0.03(+0.73%) |
Jul 06, 2006 | 4.673 | 4.778 | 4.642 | 4.700 | 326,913 | +0.01(+0.29%) |
Jul 05, 2006 | 4.703 | 4.710 | 4.672 | 4.686 | 409,077 | +0.04(+0.84%) |