Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 6.113 | 6.150 | 6.054 | 6.074 | 1,823,666 | -0.04(-0.64%) |
Oct 30, 2006 | 6.061 | 6.142 | 6.056 | 6.113 | 973,336 | +0.01(+0.23%) |
Oct 27, 2006 | 6.158 | 6.214 | 6.099 | 6.099 | 1,410,633 | -0.09(-1.38%) |
Oct 26, 2006 | 6.124 | 6.203 | 6.089 | 6.184 | 754,970 | +0.08(+1.35%) |
Oct 25, 2006 | 6.081 | 6.136 | 6.074 | 6.102 | 999,856 | -0.01(-0.20%) |
Oct 24, 2006 | 6.081 | 6.180 | 6.075 | 6.114 | 1,627,306 | +0.04(+0.67%) |
Oct 23, 2006 | 6.026 | 6.138 | 6.021 | 6.074 | 893,213 | +0.03(+0.54%) |
Oct 20, 2006 | 6.112 | 6.112 | 6.030 | 6.041 | 722,244 | -0.05(-0.90%) |
Oct 19, 2006 | 5.998 | 6.096 | 5.997 | 6.096 | 887,570 | +0.08(+1.25%) |
Oct 18, 2006 | 6.058 | 6.114 | 6.011 | 6.020 | 721,680 | -0.02(-0.25%) |
Oct 17, 2006 | 6.044 | 6.048 | 5.953 | 6.035 | 942,303 | -0.02(-0.32%) |
Oct 16, 2006 | 6.026 | 6.063 | 5.996 | 6.055 | 763,434 | +0.02(+0.26%) |
Oct 13, 2006 | 5.964 | 6.081 | 5.964 | 6.039 | 921,989 | +0.02(+0.34%) |
Oct 12, 2006 | 5.908 | 6.027 | 5.902 | 6.019 | 1,162,361 | +0.11(+1.91%) |
Oct 11, 2006 | 5.970 | 5.971 | 5.884 | 5.906 | 1,386,934 | -0.07(-1.11%) |
Oct 10, 2006 | 5.928 | 5.988 | 5.921 | 5.973 | 1,654,390 | +0.03(+0.52%) |
Oct 09, 2006 | 5.916 | 5.946 | 5.885 | 5.941 | 3,030,604 | +0.00(+0.01%) |
Oct 06, 2006 | 5.972 | 6.028 | 5.902 | 5.941 | 1,247,564 | -0.03(-0.52%) |
Oct 05, 2006 | 5.838 | 5.992 | 5.832 | 5.972 | 2,118,207 | +0.13(+2.29%) |
Oct 04, 2006 | 5.753 | 5.838 | 5.746 | 5.838 | 922,554 | +0.09(+1.49%) |
Oct 03, 2006 | 5.723 | 5.792 | 5.711 | 5.752 | 1,493,014 | +0.03(+0.56%) |
Oct 02, 2006 | 5.665 | 5.731 | 5.644 | 5.720 | 934,967 | +0.04(+0.75%) |
Sep 29, 2006 | 5.676 | 5.711 | 5.640 | 5.677 | 1,495,835 | -0.02(-0.36%) |
Sep 28, 2006 | 5.671 | 5.700 | 5.662 | 5.698 | 1,181,546 | +0.03(+0.55%) |
Sep 27, 2006 | 5.610 | 5.760 | 5.605 | 5.667 | 2,073,630 | +0.05(+0.90%) |
Sep 26, 2006 | 5.498 | 5.639 | 5.498 | 5.616 | 1,401,041 | +0.15(+2.82%) |
Sep 25, 2006 | 5.492 | 5.492 | 5.393 | 5.462 | 1,424,175 | -0.00(-0.02%) |
Sep 22, 2006 | 5.488 | 5.498 | 5.420 | 5.463 | 1,313,017 | -0.03(-0.60%) |
Sep 21, 2006 | 5.537 | 5.635 | 5.496 | 5.496 | 1,129,070 | -0.03(-0.51%) |
Sep 20, 2006 | 5.511 | 5.563 | 5.506 | 5.524 | 1,279,162 | +0.03(+0.55%) |
Sep 19, 2006 | 5.521 | 5.546 | 5.469 | 5.494 | 1,053,460 | -0.04(-0.66%) |
Sep 18, 2006 | 5.564 | 5.601 | 5.507 | 5.530 | 1,067,003 | -0.03(-0.57%) |
Sep 15, 2006 | 5.569 | 5.612 | 5.544 | 5.562 | 994,214 | +0.02(+0.37%) |
Sep 14, 2006 | 5.521 | 5.578 | 5.512 | 5.542 | 1,025,248 | +0.02(+0.42%) |
Sep 13, 2006 | 5.548 | 5.577 | 5.518 | 5.519 | 1,267,877 | -0.02(-0.37%) |
Sep 12, 2006 | 5.413 | 5.544 | 5.413 | 5.539 | 932,146 | +0.12(+2.26%) |
Sep 11, 2006 | 5.459 | 5.471 | 5.405 | 5.417 | 1,006,063 | -0.05(-0.89%) |
Sep 08, 2006 | 5.347 | 5.505 | 5.342 | 5.466 | 1,599,658 | +0.12(+2.31%) |
Sep 07, 2006 | 5.379 | 5.387 | 5.335 | 5.342 | 1,138,663 | -0.05(-0.95%) |
Sep 06, 2006 | 5.482 | 5.482 | 5.380 | 5.394 | 1,044,997 | -0.11(-2.00%) |
Sep 05, 2006 | 5.453 | 5.511 | 5.424 | 5.504 | 1,667,368 | +0.05(+0.93%) |
Sep 01, 2006 | 5.422 | 5.478 | 5.420 | 5.453 | 601,494 | +0.04(+0.69%) |
Aug 31, 2006 | 5.426 | 5.449 | 5.392 | 5.416 | 1,384,113 | -0.01(-0.18%) |
Aug 30, 2006 | 5.329 | 5.450 | 5.327 | 5.426 | 989,136 | +0.10(+1.91%) |
Aug 29, 2006 | 5.352 | 5.358 | 5.301 | 5.324 | 1,940,467 | -0.03(-0.55%) |
Aug 28, 2006 | 5.343 | 5.373 | 5.336 | 5.353 | 1,175,903 | +0.01(+0.18%) |
Aug 25, 2006 | 5.324 | 5.387 | 5.293 | 5.343 | 1,854,700 | +0.00(+0.03%) |
Aug 24, 2006 | 5.488 | 5.490 | 5.338 | 5.342 | 2,426,853 | -0.15(-2.68%) |
Aug 23, 2006 | 5.459 | 5.519 | 5.381 | 5.489 | 890,956 | +0.01(+0.24%) |
Aug 22, 2006 | 5.424 | 5.485 | 5.420 | 5.475 | 1,033,147 | +0.04(+0.78%) |
Aug 21, 2006 | 5.450 | 5.470 | 5.424 | 5.433 | 898,855 | -0.03(-0.50%) |
Aug 18, 2006 | 5.432 | 5.481 | 5.404 | 5.460 | 818,167 | +0.03(+0.52%) |
Aug 17, 2006 | 5.431 | 5.462 | 5.422 | 5.432 | 1,506,556 | -0.02(-0.39%) |
Aug 16, 2006 | 5.368 | 5.480 | 5.343 | 5.453 | 1,704,609 | +0.11(+1.97%) |
Aug 15, 2006 | 5.295 | 5.364 | 5.270 | 5.348 | 1,997,456 | +0.07(+1.41%) |
Aug 14, 2006 | 5.219 | 5.328 | 5.219 | 5.273 | 2,589,922 | +0.09(+1.83%) |
Aug 11, 2006 | 5.148 | 5.234 | 5.145 | 5.179 | 1,823,102 | +0.03(+0.65%) |
Aug 10, 2006 | 5.089 | 5.154 | 5.066 | 5.145 | 3,393,983 | +0.05(+0.92%) |
Aug 09, 2006 | 5.100 | 5.162 | 5.094 | 5.098 | 1,924,103 | +0.03(+0.58%) |
Aug 08, 2006 | 5.168 | 5.184 | 5.062 | 5.069 | 2,844,965 | -0.12(-2.34%) |
Aug 07, 2006 | 5.228 | 5.272 | 5.177 | 5.190 | 1,932,003 | -0.03(-0.49%) |
Aug 04, 2006 | 5.264 | 5.385 | 5.202 | 5.216 | 2,110,307 | +0.00(+0.02%) |
Aug 03, 2006 | 5.095 | 5.278 | 5.077 | 5.215 | 3,850,464 | +0.14(+2.78%) |
Aug 02, 2006 | 4.971 | 5.131 | 4.918 | 5.074 | 7,166,017 | -0.33(-6.09%) |