Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 6.515 | 6.532 | 6.367 | 6.378 | 5,322,574 | -0.13(-2.06%) |
Oct 30, 2006 | 6.432 | 6.519 | 6.376 | 6.512 | 4,267,451 | +0.09(+1.38%) |
Oct 27, 2006 | 6.532 | 6.543 | 6.415 | 6.424 | 4,465,287 | -0.15(-2.31%) |
Oct 26, 2006 | 6.447 | 6.636 | 6.391 | 6.575 | 5,712,686 | +0.12(+1.81%) |
Oct 25, 2006 | 6.486 | 6.601 | 6.395 | 6.458 | 6,109,585 | -0.06(-0.90%) |
Oct 24, 2006 | 6.636 | 6.666 | 6.493 | 6.517 | 4,691,178 | -0.15(-2.31%) |
Oct 23, 2006 | 6.419 | 6.671 | 6.400 | 6.671 | 5,377,612 | +0.22(+3.39%) |
Oct 20, 2006 | 6.489 | 6.506 | 6.393 | 6.452 | 6,816,687 | -0.00(-0.07%) |
Oct 19, 2006 | 6.486 | 6.556 | 6.415 | 6.456 | 4,728,313 | -0.06(-0.93%) |
Oct 18, 2006 | 6.597 | 6.653 | 6.504 | 6.517 | 7,730,992 | -0.03(-0.46%) |
Oct 17, 2006 | 6.582 | 6.638 | 6.484 | 6.547 | 6,691,909 | -0.09(-1.34%) |
Oct 16, 2006 | 6.714 | 6.718 | 6.590 | 6.636 | 7,356,675 | +0.06(+0.86%) |
Oct 13, 2006 | 6.595 | 6.718 | 6.541 | 6.580 | 7,226,507 | -0.06(-0.91%) |
Oct 12, 2006 | 6.339 | 6.649 | 6.339 | 6.640 | 11,115,100 | +0.31(+4.86%) |
Oct 11, 2006 | 6.326 | 6.398 | 6.294 | 6.333 | 4,763,654 | -0.04(-0.61%) |
Oct 10, 2006 | 6.296 | 6.382 | 6.285 | 6.372 | 5,346,941 | +0.13(+2.08%) |
Oct 09, 2006 | 6.177 | 6.276 | 6.107 | 6.242 | 3,981,602 | +0.06(+0.98%) |
Oct 06, 2006 | 6.235 | 6.248 | 6.096 | 6.181 | 10,340,113 | -0.08(-1.25%) |
Oct 05, 2006 | 5.927 | 6.374 | 5.927 | 6.259 | 20,333,442 | +0.42(+7.16%) |
Oct 04, 2006 | 5.665 | 5.849 | 5.637 | 5.841 | 6,523,535 | +0.15(+2.67%) |
Oct 03, 2006 | 5.578 | 5.724 | 5.531 | 5.689 | 6,872,700 | +0.11(+1.94%) |
Oct 02, 2006 | 5.533 | 5.737 | 5.425 | 5.581 | 9,708,168 | +0.07(+1.34%) |
Sep 29, 2006 | 5.587 | 5.607 | 5.481 | 5.507 | 8,643,295 | -0.09(-1.55%) |
Sep 28, 2006 | 5.542 | 5.596 | 5.472 | 5.594 | 4,191,371 | +0.07(+1.26%) |
Sep 27, 2006 | 5.630 | 5.678 | 5.492 | 5.524 | 6,524,185 | -0.11(-1.92%) |
Sep 26, 2006 | 5.578 | 5.654 | 5.578 | 5.633 | 5,634,049 | +0.03(+0.50%) |
Sep 25, 2006 | 5.557 | 5.628 | 5.485 | 5.604 | 6,094,317 | +0.08(+1.41%) |
Sep 22, 2006 | 5.552 | 5.574 | 5.459 | 5.526 | 3,315,092 | -0.00(-0.08%) |
Sep 21, 2006 | 5.652 | 5.669 | 5.531 | 5.531 | 3,813,385 | -0.10(-1.81%) |
Sep 20, 2006 | 5.565 | 5.659 | 5.565 | 5.633 | 5,062,800 | +0.10(+1.76%) |
Sep 19, 2006 | 5.628 | 5.667 | 5.494 | 5.535 | 5,714,499 | -0.10(-1.77%) |
Sep 18, 2006 | 5.628 | 5.659 | 5.563 | 5.635 | 5,172,140 | +0.01(+0.15%) |
Sep 15, 2006 | 5.672 | 5.752 | 5.611 | 5.626 | 14,149,290 | +0.02(+0.27%) |
Sep 14, 2006 | 5.403 | 5.611 | 5.392 | 5.611 | 6,307,237 | +0.17(+3.11%) |
Sep 13, 2006 | 5.346 | 5.511 | 5.331 | 5.442 | 6,612,437 | -0.13(-2.33%) |
Sep 12, 2006 | 5.464 | 5.611 | 5.442 | 5.572 | 5,575,781 | +0.09(+1.58%) |
Sep 11, 2006 | 5.331 | 5.561 | 5.323 | 5.485 | 5,580,487 | +0.07(+1.36%) |
Sep 08, 2006 | 5.284 | 5.448 | 5.221 | 5.411 | 4,074,358 | +0.17(+3.18%) |
Sep 07, 2006 | 5.251 | 5.310 | 5.212 | 5.245 | 3,412,240 | -0.04(-0.78%) |
Sep 06, 2006 | 5.286 | 5.323 | 5.245 | 5.286 | 3,842,035 | -0.05(-1.01%) |
Sep 05, 2006 | 5.375 | 5.403 | 5.288 | 5.340 | 5,540,759 | -0.06(-1.08%) |
Sep 01, 2006 | 5.338 | 5.403 | 5.281 | 5.398 | 4,981,746 | +0.09(+1.71%) |
Aug 31, 2006 | 5.212 | 5.401 | 5.208 | 5.307 | 6,496,569 | +0.11(+2.04%) |
Aug 30, 2006 | 5.177 | 5.212 | 5.117 | 5.201 | 4,486,332 | +0.05(+0.97%) |
Aug 29, 2006 | 5.136 | 5.188 | 5.125 | 5.151 | 6,473,784 | +0.00(+0.00%) |
Aug 28, 2006 | 5.121 | 5.177 | 5.108 | 5.151 | 6,644,760 | +0.02(+0.34%) |
Aug 25, 2006 | 5.097 | 5.164 | 5.058 | 5.134 | 5,608,413 | +0.01(+0.17%) |
Aug 24, 2006 | 5.180 | 5.180 | 5.076 | 5.125 | 8,681,127 | -0.02(-0.30%) |
Aug 23, 2006 | 5.164 | 5.171 | 5.097 | 5.141 | 7,018,870 | +0.00(+0.00%) |
Aug 22, 2006 | 5.145 | 5.154 | 5.089 | 5.141 | 6,095,383 | +0.02(+0.34%) |
Aug 21, 2006 | 5.147 | 5.169 | 5.093 | 5.123 | 4,454,817 | -0.05(-0.92%) |
Aug 18, 2006 | 5.171 | 5.281 | 5.069 | 5.171 | 14,939,550 | +0.05(+1.02%) |
Aug 17, 2006 | 5.058 | 5.195 | 5.037 | 5.119 | 12,155,153 | +0.03(+0.51%) |
Aug 16, 2006 | 4.909 | 5.093 | 4.794 | 5.093 | 24,658,558 | -0.02(-0.47%) |
Aug 15, 2006 | 5.017 | 5.143 | 4.941 | 5.117 | 9,991,372 | +0.18(+3.55%) |
Aug 14, 2006 | 4.993 | 5.030 | 4.935 | 4.941 | 7,880,305 | -0.04(-0.83%) |
Aug 11, 2006 | 5.097 | 5.117 | 4.978 | 4.982 | 3,861,184 | -0.12(-2.29%) |
Aug 10, 2006 | 4.989 | 5.116 | 4.956 | 5.099 | 4,708,596 | +0.11(+2.22%) |
Aug 09, 2006 | 5.043 | 5.123 | 4.978 | 4.989 | 5,452,073 | -0.02(-0.43%) |
Aug 08, 2006 | 5.071 | 5.119 | 5.008 | 5.011 | 5,597,126 | -0.03(-0.52%) |
Aug 07, 2006 | 5.039 | 5.110 | 5.000 | 5.037 | 6,599,951 | -0.00(-0.04%) |
Aug 04, 2006 | 5.082 | 5.199 | 5.004 | 5.039 | 16,990,092 | -0.01(-0.17%) |
Aug 03, 2006 | 5.182 | 5.182 | 4.985 | 5.047 | 14,882,855 | -0.23(-4.39%) |
Aug 02, 2006 | 5.273 | 5.316 | 5.221 | 5.279 | 5,265,809 | +0.01(+0.12%) |