Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 5.076 | 5.119 | 5.004 | 5.028 | 1,341,068 | -0.02(-0.30%) |
Oct 30, 2006 | 5.023 | 5.069 | 4.966 | 5.043 | 1,410,658 | +0.02(+0.30%) |
Oct 27, 2006 | 5.089 | 5.165 | 5.004 | 5.028 | 1,078,840 | -0.10(-1.92%) |
Oct 26, 2006 | 5.100 | 5.128 | 4.995 | 5.126 | 1,727,918 | +0.07(+1.38%) |
Oct 25, 2006 | 4.894 | 5.056 | 4.894 | 5.056 | 1,921,009 | +0.15(+2.98%) |
Oct 24, 2006 | 4.929 | 4.973 | 4.862 | 4.910 | 1,220,471 | -0.02(-0.40%) |
Oct 23, 2006 | 4.960 | 4.977 | 4.890 | 4.929 | 1,280,804 | -0.04(-0.79%) |
Oct 20, 2006 | 5.043 | 5.043 | 4.956 | 4.969 | 1,724,258 | -0.02(-0.31%) |
Oct 19, 2006 | 4.916 | 5.021 | 4.912 | 4.984 | 5,025,003 | +0.02(+0.48%) |
Oct 18, 2006 | 5.001 | 5.224 | 4.726 | 4.960 | 13,495,404 | -0.87(-14.94%) |
Oct 17, 2006 | 5.800 | 5.872 | 5.722 | 5.831 | 2,045,852 | -0.03(-0.48%) |
Oct 16, 2006 | 5.781 | 5.890 | 5.741 | 5.859 | 842,961 | +0.10(+1.82%) |
Oct 13, 2006 | 5.746 | 5.822 | 5.728 | 5.755 | 1,509,194 | -0.00(-0.08%) |
Oct 12, 2006 | 5.541 | 5.759 | 5.541 | 5.759 | 940,704 | +0.24(+4.39%) |
Oct 11, 2006 | 5.473 | 5.608 | 5.473 | 5.517 | 1,017,807 | +0.00(+0.00%) |
Oct 10, 2006 | 5.506 | 5.525 | 5.394 | 5.517 | 1,131,335 | +0.01(+0.12%) |
Oct 09, 2006 | 5.427 | 5.528 | 5.355 | 5.510 | 619,317 | +0.05(+0.96%) |
Oct 06, 2006 | 5.447 | 5.514 | 5.399 | 5.458 | 443,390 | -0.03(-0.48%) |
Oct 05, 2006 | 5.405 | 5.506 | 5.405 | 5.484 | 799,710 | +0.06(+1.13%) |
Oct 04, 2006 | 5.255 | 5.437 | 5.202 | 5.423 | 3,507,687 | +0.16(+3.11%) |
Oct 03, 2006 | 5.370 | 5.401 | 5.211 | 5.259 | 1,694,223 | -0.14(-2.59%) |
Oct 02, 2006 | 5.501 | 5.521 | 5.386 | 5.399 | 929,985 | -0.12(-2.10%) |
Sep 29, 2006 | 5.534 | 5.582 | 5.506 | 5.514 | 1,309,676 | -0.03(-0.47%) |
Sep 28, 2006 | 5.357 | 5.586 | 5.351 | 5.541 | 3,154,491 | +0.21(+3.97%) |
Sep 27, 2006 | 5.252 | 5.346 | 5.252 | 5.329 | 1,479,621 | +0.06(+1.16%) |
Sep 26, 2006 | 5.294 | 5.392 | 5.259 | 5.268 | 1,666,890 | -0.02(-0.29%) |
Sep 25, 2006 | 5.209 | 5.292 | 5.194 | 5.283 | 1,322,200 | +0.09(+1.68%) |
Sep 22, 2006 | 5.222 | 5.222 | 5.095 | 5.196 | 588,127 | -0.02(-0.46%) |
Sep 21, 2006 | 5.353 | 5.368 | 5.204 | 5.220 | 1,844,873 | -0.12(-2.21%) |
Sep 20, 2006 | 5.329 | 5.403 | 5.292 | 5.338 | 2,060,208 | +0.02(+0.41%) |
Sep 19, 2006 | 5.458 | 5.471 | 5.266 | 5.316 | 1,455,989 | -0.14(-2.60%) |
Sep 18, 2006 | 5.458 | 5.523 | 5.436 | 5.458 | 1,107,424 | -0.03(-0.56%) |
Sep 15, 2006 | 5.549 | 5.567 | 5.379 | 5.488 | 2,038,496 | -0.02(-0.36%) |
Sep 14, 2006 | 5.556 | 5.582 | 5.477 | 5.508 | 730,225 | -0.05(-0.94%) |
Sep 13, 2006 | 5.554 | 5.580 | 5.488 | 5.560 | 539,026 | +0.03(+0.47%) |
Sep 12, 2006 | 5.383 | 5.591 | 5.329 | 5.534 | 858,293 | +0.17(+3.09%) |
Sep 11, 2006 | 5.414 | 5.469 | 5.340 | 5.368 | 790,654 | -0.09(-1.72%) |
Sep 08, 2006 | 5.449 | 5.525 | 5.425 | 5.462 | 457,691 | +0.02(+0.28%) |
Sep 07, 2006 | 5.473 | 5.556 | 5.373 | 5.447 | 495,633 | -0.06(-1.11%) |
Sep 06, 2006 | 5.571 | 5.648 | 5.508 | 5.508 | 1,121,276 | -0.12(-2.10%) |
Sep 05, 2006 | 5.552 | 5.652 | 5.499 | 5.626 | 624,818 | +0.10(+1.78%) |
Sep 01, 2006 | 5.624 | 5.637 | 5.514 | 5.528 | 558,851 | -0.05(-0.82%) |
Aug 31, 2006 | 5.615 | 5.632 | 5.521 | 5.573 | 949,715 | -0.02(-0.31%) |
Aug 30, 2006 | 5.499 | 5.667 | 5.493 | 5.591 | 922,881 | +0.10(+1.87%) |
Aug 29, 2006 | 5.427 | 5.504 | 5.362 | 5.488 | 720,285 | +0.07(+1.37%) |
Aug 28, 2006 | 5.226 | 5.427 | 5.213 | 5.414 | 3,499,194 | +0.20(+3.85%) |
Aug 25, 2006 | 5.163 | 5.285 | 5.161 | 5.213 | 3,231,094 | +0.02(+0.38%) |
Aug 24, 2006 | 5.228 | 5.242 | 5.141 | 5.194 | 602,125 | -0.01(-0.17%) |
Aug 23, 2006 | 5.342 | 5.373 | 5.161 | 5.202 | 707,221 | -0.11(-2.14%) |
Aug 22, 2006 | 5.322 | 5.342 | 5.285 | 5.316 | 670,987 | -0.03(-0.57%) |
Aug 21, 2006 | 5.416 | 5.429 | 5.309 | 5.346 | 461,149 | -0.12(-2.12%) |
Aug 18, 2006 | 5.512 | 5.512 | 5.329 | 5.462 | 1,115,197 | -0.03(-0.64%) |
Aug 17, 2006 | 5.431 | 5.530 | 5.431 | 5.497 | 697,441 | +0.03(+0.56%) |
Aug 16, 2006 | 5.418 | 5.493 | 5.397 | 5.466 | 1,322,392 | +0.08(+1.46%) |
Aug 15, 2006 | 5.307 | 5.401 | 5.285 | 5.388 | 458,822 | +0.19(+3.61%) |
Aug 14, 2006 | 5.084 | 5.290 | 5.084 | 5.200 | 933,201 | +0.14(+2.76%) |
Aug 11, 2006 | 4.980 | 5.089 | 4.927 | 5.060 | 714,907 | +0.06(+1.18%) |
Aug 10, 2006 | 4.918 | 5.043 | 4.888 | 5.001 | 1,677,870 | +0.03(+0.61%) |
Aug 09, 2006 | 5.121 | 5.174 | 4.951 | 4.971 | 1,779,488 | -0.09(-1.85%) |
Aug 08, 2006 | 5.163 | 5.211 | 5.065 | 5.065 | 1,400,819 | -0.08(-1.57%) |
Aug 07, 2006 | 5.255 | 5.316 | 5.113 | 5.145 | 1,007,097 | -0.17(-3.20%) |
Aug 04, 2006 | 5.392 | 5.586 | 5.248 | 5.316 | 1,515,286 | +0.00(+0.04%) |
Aug 03, 2006 | 5.183 | 5.338 | 5.049 | 5.314 | 1,213,316 | +0.07(+1.33%) |
Aug 02, 2006 | 5.082 | 5.257 | 5.082 | 5.244 | 1,322,809 | +0.19(+3.71%) |