Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 6.498 | 6.515 | 6.351 | 6.362 | 5,336,120 | -0.13(-2.06%) |
Oct 30, 2006 | 6.416 | 6.502 | 6.360 | 6.496 | 4,278,312 | +0.09(+1.38%) |
Oct 27, 2006 | 6.515 | 6.526 | 6.399 | 6.407 | 4,476,652 | -0.15(-2.31%) |
Oct 26, 2006 | 6.431 | 6.619 | 6.375 | 6.559 | 5,727,225 | +0.12(+1.81%) |
Oct 25, 2006 | 6.470 | 6.585 | 6.379 | 6.442 | 6,125,135 | -0.06(-0.90%) |
Oct 24, 2006 | 6.619 | 6.649 | 6.476 | 6.500 | 4,703,117 | -0.15(-2.31%) |
Oct 23, 2006 | 6.403 | 6.654 | 6.383 | 6.654 | 5,391,299 | +0.22(+3.39%) |
Oct 20, 2006 | 6.472 | 6.489 | 6.377 | 6.435 | 6,834,037 | -0.00(-0.07%) |
Oct 19, 2006 | 6.470 | 6.539 | 6.399 | 6.440 | 4,740,347 | -0.06(-0.93%) |
Oct 18, 2006 | 6.580 | 6.636 | 6.487 | 6.500 | 7,750,669 | -0.03(-0.46%) |
Oct 17, 2006 | 6.565 | 6.621 | 6.468 | 6.530 | 6,708,940 | -0.09(-1.34%) |
Oct 16, 2006 | 6.697 | 6.701 | 6.574 | 6.619 | 7,375,399 | +0.06(+0.86%) |
Oct 13, 2006 | 6.578 | 6.701 | 6.524 | 6.563 | 7,244,899 | -0.06(-0.91%) |
Oct 12, 2006 | 6.323 | 6.632 | 6.323 | 6.623 | 11,143,389 | +0.31(+4.86%) |
Oct 11, 2006 | 6.310 | 6.381 | 6.278 | 6.316 | 4,775,778 | -0.04(-0.61%) |
Oct 10, 2006 | 6.280 | 6.366 | 6.269 | 6.355 | 5,360,550 | +0.13(+2.08%) |
Oct 09, 2006 | 6.161 | 6.260 | 6.092 | 6.226 | 3,991,736 | +0.06(+0.98%) |
Oct 06, 2006 | 6.219 | 6.232 | 6.081 | 6.165 | 10,366,430 | -0.08(-1.25%) |
Oct 05, 2006 | 5.912 | 6.358 | 5.912 | 6.243 | 20,385,194 | +0.42(+7.16%) |
Oct 04, 2006 | 5.651 | 5.834 | 5.623 | 5.826 | 6,540,138 | +0.15(+2.67%) |
Oct 03, 2006 | 5.564 | 5.709 | 5.517 | 5.674 | 6,890,192 | +0.11(+1.94%) |
Oct 02, 2006 | 5.519 | 5.722 | 5.411 | 5.566 | 9,732,877 | +0.07(+1.34%) |
Sep 29, 2006 | 5.573 | 5.592 | 5.467 | 5.493 | 8,665,294 | -0.09(-1.55%) |
Sep 28, 2006 | 5.527 | 5.582 | 5.458 | 5.579 | 4,202,038 | +0.07(+1.26%) |
Sep 27, 2006 | 5.616 | 5.664 | 5.478 | 5.510 | 6,540,790 | -0.11(-1.92%) |
Sep 26, 2006 | 5.564 | 5.640 | 5.564 | 5.618 | 5,648,389 | +0.03(+0.50%) |
Sep 25, 2006 | 5.543 | 5.614 | 5.471 | 5.590 | 6,109,828 | +0.08(+1.41%) |
Sep 22, 2006 | 5.538 | 5.560 | 5.445 | 5.512 | 3,323,529 | -0.00(-0.08%) |
Sep 21, 2006 | 5.638 | 5.655 | 5.517 | 5.517 | 3,823,090 | -0.10(-1.81%) |
Sep 20, 2006 | 5.551 | 5.644 | 5.551 | 5.618 | 5,075,686 | +0.10(+1.76%) |
Sep 19, 2006 | 5.614 | 5.653 | 5.480 | 5.521 | 5,729,043 | -0.10(-1.77%) |
Sep 18, 2006 | 5.614 | 5.644 | 5.549 | 5.620 | 5,185,303 | +0.01(+0.15%) |
Sep 15, 2006 | 5.657 | 5.737 | 5.597 | 5.612 | 14,185,302 | +0.02(+0.27%) |
Sep 14, 2006 | 5.389 | 5.597 | 5.378 | 5.597 | 6,323,290 | +0.17(+3.11%) |
Sep 13, 2006 | 5.333 | 5.497 | 5.318 | 5.428 | 6,629,267 | -0.13(-2.33%) |
Sep 12, 2006 | 5.450 | 5.597 | 5.428 | 5.558 | 5,589,972 | +0.09(+1.58%) |
Sep 11, 2006 | 5.318 | 5.547 | 5.309 | 5.471 | 5,594,690 | +0.07(+1.36%) |
Sep 08, 2006 | 5.270 | 5.434 | 5.208 | 5.398 | 4,084,728 | +0.17(+3.18%) |
Sep 07, 2006 | 5.238 | 5.296 | 5.199 | 5.231 | 3,420,925 | -0.04(-0.78%) |
Sep 06, 2006 | 5.272 | 5.309 | 5.231 | 5.272 | 3,851,813 | -0.05(-1.01%) |
Sep 05, 2006 | 5.361 | 5.389 | 5.275 | 5.326 | 5,554,860 | -0.06(-1.08%) |
Sep 01, 2006 | 5.324 | 5.389 | 5.268 | 5.385 | 4,994,426 | +0.09(+1.71%) |
Aug 31, 2006 | 5.199 | 5.387 | 5.195 | 5.294 | 6,513,103 | +0.11(+2.04%) |
Aug 30, 2006 | 5.164 | 5.199 | 5.104 | 5.188 | 4,497,751 | +0.05(+0.97%) |
Aug 29, 2006 | 5.123 | 5.175 | 5.112 | 5.138 | 6,490,260 | +0.00(+0.00%) |
Aug 28, 2006 | 5.108 | 5.164 | 5.095 | 5.138 | 6,661,672 | +0.02(+0.34%) |
Aug 25, 2006 | 5.084 | 5.151 | 5.045 | 5.121 | 5,622,687 | +0.01(+0.17%) |
Aug 24, 2006 | 5.166 | 5.166 | 5.063 | 5.112 | 8,703,222 | -0.02(-0.30%) |
Aug 23, 2006 | 5.151 | 5.158 | 5.084 | 5.128 | 7,036,734 | +0.00(+0.00%) |
Aug 22, 2006 | 5.132 | 5.141 | 5.076 | 5.128 | 6,110,896 | +0.02(+0.34%) |
Aug 21, 2006 | 5.134 | 5.156 | 5.080 | 5.110 | 4,466,155 | -0.05(-0.92%) |
Aug 18, 2006 | 5.158 | 5.268 | 5.056 | 5.158 | 14,977,573 | +0.05(+1.02%) |
Aug 17, 2006 | 5.045 | 5.182 | 5.024 | 5.106 | 12,186,089 | +0.03(+0.51%) |
Aug 16, 2006 | 4.896 | 5.080 | 4.782 | 5.080 | 24,721,316 | -0.02(-0.47%) |
Aug 15, 2006 | 5.004 | 5.130 | 4.929 | 5.104 | 10,016,802 | +0.18(+3.55%) |
Aug 14, 2006 | 4.981 | 5.017 | 4.922 | 4.929 | 7,900,361 | -0.04(-0.83%) |
Aug 11, 2006 | 5.084 | 5.104 | 4.965 | 4.970 | 3,871,011 | -0.12(-2.29%) |
Aug 10, 2006 | 4.976 | 5.103 | 4.944 | 5.086 | 4,720,580 | +0.11(+2.22%) |
Aug 09, 2006 | 5.030 | 5.110 | 4.965 | 4.976 | 5,465,949 | -0.02(-0.43%) |
Aug 08, 2006 | 5.058 | 5.106 | 4.996 | 4.998 | 5,611,372 | -0.03(-0.52%) |
Aug 07, 2006 | 5.026 | 5.097 | 4.987 | 5.024 | 6,616,749 | -0.00(-0.04%) |
Aug 04, 2006 | 5.069 | 5.186 | 4.991 | 5.026 | 17,033,334 | -0.01(-0.17%) |
Aug 03, 2006 | 5.169 | 5.169 | 4.972 | 5.035 | 14,920,734 | -0.23(-4.39%) |
Aug 02, 2006 | 5.259 | 5.303 | 5.208 | 5.266 | 5,279,211 | +0.01(+0.12%) |