Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 4.720 | 4.805 | 4.635 | 4.709 | 25,349,758 | +0.02(+0.36%) |
Oct 30, 2006 | 4.720 | 4.720 | 4.595 | 4.692 | 34,450,192 | -0.02(-0.48%) |
Oct 27, 2006 | 4.828 | 4.828 | 4.703 | 4.714 | 32,752,566 | -0.11(-2.24%) |
Oct 26, 2006 | 4.885 | 4.930 | 4.805 | 4.822 | 48,319,952 | -0.01(-0.12%) |
Oct 25, 2006 | 4.760 | 4.919 | 4.731 | 4.828 | 74,691,736 | +0.11(+2.29%) |
Oct 24, 2006 | 4.561 | 4.726 | 4.521 | 4.720 | 66,850,712 | +0.23(+5.06%) |
Oct 23, 2006 | 4.470 | 4.566 | 4.441 | 4.493 | 63,627,612 | -0.06(-1.37%) |
Oct 20, 2006 | 4.589 | 4.589 | 4.510 | 4.555 | 45,706,864 | -0.01(-0.25%) |
Oct 19, 2006 | 4.555 | 4.589 | 4.532 | 4.566 | 21,582,234 | -0.01(-0.25%) |
Oct 18, 2006 | 4.578 | 4.635 | 4.561 | 4.578 | 39,304,980 | +0.01(+0.25%) |
Oct 17, 2006 | 4.544 | 4.566 | 4.464 | 4.566 | 50,523,492 | -0.03(-0.62%) |
Oct 16, 2006 | 4.646 | 4.652 | 4.595 | 4.595 | 22,731,570 | -0.05(-1.10%) |
Oct 13, 2006 | 4.680 | 4.686 | 4.623 | 4.646 | 35,012,904 | -0.03(-0.73%) |
Oct 12, 2006 | 4.720 | 4.737 | 4.646 | 4.680 | 31,023,110 | -0.02(-0.48%) |
Oct 11, 2006 | 4.646 | 4.743 | 4.612 | 4.703 | 44,964,088 | +0.05(+0.98%) |
Oct 10, 2006 | 4.680 | 4.714 | 4.612 | 4.657 | 40,882,852 | +0.00(+0.00%) |
Oct 09, 2006 | 4.720 | 4.726 | 4.646 | 4.657 | 28,895,712 | -0.07(-1.44%) |
Oct 06, 2006 | 4.743 | 4.794 | 4.697 | 4.726 | 51,063,520 | -0.01(-0.24%) |
Oct 05, 2006 | 4.822 | 4.845 | 4.697 | 4.737 | 47,122,784 | -0.13(-2.69%) |
Oct 04, 2006 | 4.618 | 4.891 | 4.612 | 4.868 | 99,226,440 | +0.19(+4.01%) |
Oct 03, 2006 | 4.640 | 4.748 | 4.595 | 4.680 | 58,483,912 | +0.06(+1.23%) |
Oct 02, 2006 | 4.606 | 4.675 | 4.578 | 4.623 | 27,287,064 | +0.02(+0.49%) |
Sep 29, 2006 | 4.692 | 4.692 | 4.572 | 4.601 | 51,620,248 | -0.04(-0.86%) |
Sep 28, 2006 | 4.595 | 4.686 | 4.572 | 4.640 | 59,157,052 | +0.09(+2.00%) |
Sep 27, 2006 | 4.834 | 4.845 | 4.532 | 4.549 | 109,835,816 | -0.23(-4.88%) |
Sep 26, 2006 | 4.669 | 4.783 | 4.640 | 4.783 | 58,037,260 | +0.15(+3.19%) |
Sep 25, 2006 | 4.549 | 4.669 | 4.532 | 4.635 | 57,678,884 | +0.09(+1.87%) |
Sep 22, 2006 | 4.441 | 4.555 | 4.436 | 4.549 | 56,318,180 | +0.14(+3.09%) |
Sep 21, 2006 | 4.447 | 4.521 | 4.396 | 4.413 | 47,617,620 | +0.01(+0.13%) |
Sep 20, 2006 | 4.384 | 4.453 | 4.350 | 4.407 | 54,276,068 | +0.05(+1.17%) |
Sep 19, 2006 | 4.493 | 4.504 | 4.338 | 4.356 | 80,178,512 | -0.09(-2.05%) |
Sep 18, 2006 | 4.339 | 4.549 | 4.328 | 4.447 | 128,158,728 | -0.11(-2.49%) |
Sep 15, 2006 | 5.061 | 4.828 | 4.407 | 4.561 | 335,228,448 | -0.61(-11.77%) |
Sep 14, 2006 | 5.101 | 5.232 | 4.976 | 5.169 | 115,139,192 | -0.06(-1.09%) |
Sep 13, 2006 | 5.238 | 5.391 | 5.192 | 5.226 | 124,823,096 | +0.07(+1.43%) |
Sep 12, 2006 | 4.947 | 5.181 | 4.947 | 5.152 | 79,699,680 | +0.20(+4.02%) |
Sep 11, 2006 | 4.993 | 5.027 | 4.913 | 4.953 | 52,160,452 | -0.03(-0.68%) |
Sep 08, 2006 | 4.919 | 5.010 | 4.845 | 4.987 | 44,921,532 | +0.11(+2.21%) |
Sep 07, 2006 | 4.868 | 4.913 | 4.777 | 4.879 | 44,343,700 | +0.02(+0.35%) |
Sep 06, 2006 | 4.965 | 4.930 | 4.828 | 4.862 | 116,935,112 | +0.09(+1.91%) |
Sep 05, 2006 | 4.709 | 4.783 | 4.663 | 4.771 | 46,714,468 | +0.07(+1.45%) |
Sep 01, 2006 | 4.788 | 4.794 | 4.629 | 4.703 | 54,096,176 | -0.06(-1.19%) |
Aug 31, 2006 | 4.692 | 4.817 | 4.692 | 4.760 | 50,066,288 | +0.06(+1.21%) |
Aug 30, 2006 | 4.703 | 4.731 | 4.652 | 4.703 | 66,167,196 | +0.01(+0.12%) |
Aug 29, 2006 | 4.584 | 4.714 | 4.538 | 4.697 | 60,098,716 | +0.12(+2.61%) |
Aug 28, 2006 | 4.606 | 4.606 | 4.532 | 4.578 | 38,344,676 | +0.03(+0.62%) |
Aug 25, 2006 | 4.532 | 4.606 | 4.470 | 4.549 | 68,696,056 | +0.14(+3.09%) |
Aug 24, 2006 | 4.589 | 4.618 | 4.384 | 4.413 | 82,065,528 | +0.00(+0.00%) |
Aug 23, 2006 | 4.328 | 4.470 | 4.311 | 4.413 | 89,140,560 | +0.19(+4.58%) |
Aug 22, 2006 | 4.237 | 4.254 | 4.157 | 4.220 | 83,982,608 | -0.03(-0.67%) |
Aug 21, 2006 | 4.424 | 4.424 | 4.248 | 4.248 | 123,151,312 | -0.30(-6.63%) |
Aug 18, 2006 | 4.652 | 4.652 | 4.447 | 4.549 | 83,580,624 | -0.10(-2.08%) |
Aug 17, 2006 | 4.697 | 4.788 | 4.555 | 4.646 | 78,360,784 | -0.05(-1.09%) |
Aug 16, 2006 | 4.521 | 4.714 | 4.510 | 4.697 | 104,536,672 | +0.19(+4.29%) |
Aug 15, 2006 | 4.515 | 4.527 | 4.390 | 4.504 | 52,488,408 | +0.05(+1.15%) |
Aug 14, 2006 | 4.293 | 4.453 | 4.293 | 4.453 | 74,156,280 | +0.26(+6.24%) |
Aug 11, 2006 | 4.220 | 4.362 | 4.174 | 4.191 | 68,515,104 | -0.01(-0.27%) |
Aug 10, 2006 | 4.168 | 4.225 | 4.055 | 4.203 | 47,208,600 | +0.03(+0.82%) |
Aug 09, 2006 | 4.259 | 4.265 | 4.163 | 4.168 | 57,490,376 | -0.02(-0.54%) |
Aug 08, 2006 | 4.100 | 4.237 | 4.094 | 4.191 | 83,009,296 | +0.11(+2.79%) |
Aug 07, 2006 | 4.049 | 4.089 | 3.986 | 4.077 | 47,613,224 | +0.02(+0.56%) |
Aug 04, 2006 | 3.924 | 4.055 | 3.907 | 4.055 | 60,128,256 | +0.15(+3.94%) |
Aug 03, 2006 | 3.850 | 3.969 | 3.827 | 3.901 | 50,697,932 | -0.06(-1.44%) |
Aug 02, 2006 | 3.861 | 3.958 | 3.804 | 3.958 | 74,951,456 | +0.22(+5.78%) |