Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 5.249 | 5.275 | 5.198 | 5.246 | 1,434,674 | +0.02(+0.37%) |
Oct 30, 2006 | 5.241 | 5.290 | 5.207 | 5.227 | 1,812,016 | -0.02(-0.32%) |
Oct 27, 2006 | 5.343 | 5.348 | 5.229 | 5.244 | 1,507,074 | -0.08(-1.51%) |
Oct 26, 2006 | 5.205 | 5.329 | 5.168 | 5.324 | 1,933,091 | +0.13(+2.43%) |
Oct 25, 2006 | 5.185 | 5.229 | 5.148 | 5.197 | 1,491,441 | +0.03(+0.52%) |
Oct 24, 2006 | 5.134 | 5.197 | 5.112 | 5.171 | 1,677,161 | +0.06(+1.09%) |
Oct 23, 2006 | 5.039 | 5.124 | 5.015 | 5.115 | 1,258,057 | +0.07(+1.45%) |
Oct 20, 2006 | 5.086 | 5.088 | 5.015 | 5.042 | 2,221,364 | -0.04(-0.72%) |
Oct 19, 2006 | 5.073 | 5.086 | 5.054 | 5.078 | 1,469,545 | +0.00(+0.10%) |
Oct 18, 2006 | 5.086 | 5.098 | 5.051 | 5.073 | 1,513,190 | -0.00(-0.05%) |
Oct 17, 2006 | 5.000 | 5.098 | 4.964 | 5.076 | 2,290,793 | -0.01(-0.19%) |
Oct 16, 2006 | 5.120 | 5.127 | 5.081 | 5.086 | 2,080,933 | -0.02(-0.48%) |
Oct 13, 2006 | 5.110 | 5.154 | 5.081 | 5.110 | 1,608,057 | +0.01(+0.19%) |
Oct 12, 2006 | 5.073 | 5.110 | 5.042 | 5.100 | 1,860,235 | +0.06(+1.21%) |
Oct 11, 2006 | 5.095 | 5.110 | 5.000 | 5.039 | 1,812,629 | -0.05(-0.96%) |
Oct 10, 2006 | 5.107 | 5.110 | 5.073 | 5.088 | 1,941,360 | +0.00(+0.10%) |
Oct 09, 2006 | 5.110 | 5.110 | 5.071 | 5.083 | 2,125,071 | -0.02(-0.33%) |
Oct 06, 2006 | 5.090 | 5.112 | 5.066 | 5.100 | 1,627,212 | -0.00(-0.10%) |
Oct 05, 2006 | 5.115 | 5.124 | 5.078 | 5.105 | 2,176,811 | +0.00(+0.05%) |
Oct 04, 2006 | 5.027 | 5.132 | 4.996 | 5.103 | 2,069,791 | +0.08(+1.60%) |
Oct 03, 2006 | 4.961 | 5.054 | 4.954 | 5.022 | 1,597,758 | +0.02(+0.39%) |
Oct 02, 2006 | 4.991 | 5.098 | 4.954 | 5.003 | 1,707,643 | +0.01(+0.24%) |
Sep 29, 2006 | 5.032 | 5.069 | 4.991 | 4.991 | 1,418,762 | -0.07(-1.35%) |
Sep 28, 2006 | 5.061 | 5.071 | 4.992 | 5.059 | 2,523,405 | -0.00(-0.10%) |
Sep 27, 2006 | 4.983 | 5.071 | 4.979 | 5.064 | 1,804,150 | +0.07(+1.31%) |
Sep 26, 2006 | 4.959 | 5.020 | 4.927 | 4.998 | 1,794,624 | +0.04(+0.79%) |
Sep 25, 2006 | 4.964 | 5.013 | 4.918 | 4.959 | 1,539,681 | -0.02(-0.34%) |
Sep 22, 2006 | 5.025 | 5.044 | 4.942 | 4.976 | 1,835,487 | -0.04(-0.87%) |
Sep 21, 2006 | 5.059 | 5.059 | 4.998 | 5.020 | 1,692,392 | -0.02(-0.48%) |
Sep 20, 2006 | 4.888 | 5.073 | 4.888 | 5.044 | 2,788,951 | +0.17(+3.49%) |
Sep 19, 2006 | 4.991 | 4.991 | 4.794 | 4.874 | 2,543,949 | -0.15(-2.91%) |
Sep 18, 2006 | 5.017 | 5.049 | 4.988 | 5.020 | 2,022,760 | +0.02(+0.44%) |
Sep 15, 2006 | 4.947 | 5.010 | 4.918 | 4.998 | 2,784,036 | +0.09(+1.83%) |
Sep 14, 2006 | 4.927 | 4.980 | 4.888 | 4.908 | 1,610,922 | -0.02(-0.40%) |
Sep 13, 2006 | 4.903 | 4.979 | 4.879 | 4.927 | 1,854,827 | +0.04(+0.80%) |
Sep 12, 2006 | 4.835 | 4.940 | 4.806 | 4.888 | 6,751,080 | +0.09(+1.98%) |
Sep 11, 2006 | 4.845 | 4.871 | 4.784 | 4.794 | 1,944,771 | -0.06(-1.25%) |
Sep 08, 2006 | 4.839 | 4.871 | 4.818 | 4.854 | 1,780,138 | +0.03(+0.71%) |
Sep 07, 2006 | 4.859 | 4.876 | 4.811 | 4.820 | 1,517,702 | -0.04(-0.85%) |
Sep 06, 2006 | 4.884 | 4.884 | 4.838 | 4.862 | 1,065,872 | -0.03(-0.60%) |
Sep 05, 2006 | 4.867 | 4.901 | 4.857 | 4.891 | 1,234,398 | +0.02(+0.45%) |
Sep 01, 2006 | 4.869 | 4.908 | 4.854 | 4.869 | 1,378,844 | +0.01(+0.20%) |
Aug 31, 2006 | 4.891 | 4.937 | 4.850 | 4.859 | 1,765,092 | -0.00(-0.10%) |
Aug 30, 2006 | 4.815 | 4.871 | 4.764 | 4.864 | 1,851,646 | +0.08(+1.58%) |
Aug 29, 2006 | 4.781 | 4.798 | 4.730 | 4.789 | 1,630,130 | +0.03(+0.66%) |
Aug 28, 2006 | 4.723 | 4.806 | 4.689 | 4.757 | 2,060,606 | +0.04(+0.83%) |
Aug 25, 2006 | 4.686 | 4.752 | 4.686 | 4.718 | 1,342,519 | +0.02(+0.36%) |
Aug 24, 2006 | 4.711 | 4.742 | 4.669 | 4.701 | 1,153,856 | +0.02(+0.42%) |
Aug 23, 2006 | 4.769 | 4.781 | 4.662 | 4.682 | 1,597,467 | -0.07(-1.54%) |
Aug 22, 2006 | 4.760 | 4.777 | 4.738 | 4.755 | 1,432,143 | +0.00(+0.05%) |
Aug 21, 2006 | 4.747 | 4.776 | 4.745 | 4.752 | 945,968 | -0.02(-0.41%) |
Aug 18, 2006 | 4.813 | 4.828 | 4.747 | 4.772 | 1,622,437 | -0.02(-0.46%) |
Aug 17, 2006 | 4.769 | 4.840 | 4.752 | 4.794 | 2,022,210 | +0.02(+0.51%) |
Aug 16, 2006 | 4.786 | 4.796 | 4.745 | 4.769 | 2,538,278 | +0.02(+0.51%) |
Aug 15, 2006 | 4.774 | 4.774 | 4.706 | 4.745 | 1,525,297 | +0.02(+0.46%) |
Aug 14, 2006 | 4.755 | 4.786 | 4.684 | 4.723 | 1,191,809 | -0.02(-0.41%) |
Aug 11, 2006 | 4.769 | 4.774 | 4.695 | 4.742 | 1,608,896 | -0.01(-0.15%) |
Aug 10, 2006 | 4.650 | 4.777 | 4.628 | 4.750 | 2,175,127 | +0.09(+1.83%) |
Aug 09, 2006 | 4.711 | 4.796 | 4.645 | 4.665 | 2,542,963 | -0.04(-0.88%) |
Aug 08, 2006 | 4.721 | 4.781 | 4.689 | 4.706 | 1,584,998 | -0.01(-0.31%) |
Aug 07, 2006 | 4.696 | 4.740 | 4.643 | 4.721 | 1,688,027 | +0.02(+0.52%) |
Aug 04, 2006 | 4.745 | 4.784 | 4.623 | 4.696 | 1,728,335 | -0.03(-0.62%) |
Aug 03, 2006 | 4.655 | 4.742 | 4.638 | 4.725 | 929,115 | +0.05(+1.15%) |
Aug 02, 2006 | 4.657 | 4.730 | 4.623 | 4.672 | 1,220,293 | +0.04(+0.84%) |