Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 5.468 | 5.551 | 5.464 | 5.551 | 2,328,412 | +0.04(+0.77%) |
Oct 30, 2006 | 5.563 | 5.605 | 5.494 | 5.508 | 2,640,814 | -0.05(-0.98%) |
Oct 27, 2006 | 5.601 | 5.621 | 5.542 | 5.563 | 2,154,635 | -0.12(-2.13%) |
Oct 26, 2006 | 5.696 | 5.726 | 5.658 | 5.684 | 2,578,433 | -0.01(-0.21%) |
Oct 25, 2006 | 5.686 | 5.704 | 5.516 | 5.696 | 3,154,718 | +0.03(+0.53%) |
Oct 24, 2006 | 5.686 | 5.765 | 5.607 | 5.666 | 2,904,202 | +0.00(+0.00%) |
Oct 23, 2006 | 5.651 | 5.672 | 5.605 | 5.666 | 2,477,434 | +0.03(+0.47%) |
Oct 20, 2006 | 5.654 | 5.656 | 5.615 | 5.639 | 1,496,659 | -0.00(-0.04%) |
Oct 19, 2006 | 5.599 | 5.656 | 5.577 | 5.641 | 1,657,069 | +0.05(+0.98%) |
Oct 18, 2006 | 5.654 | 5.654 | 5.579 | 5.587 | 3,002,230 | -0.04(-0.65%) |
Oct 17, 2006 | 5.577 | 5.641 | 5.575 | 5.623 | 4,280,060 | +0.05(+0.83%) |
Oct 16, 2006 | 5.561 | 5.597 | 5.526 | 5.577 | 2,819,542 | +0.02(+0.44%) |
Oct 13, 2006 | 5.441 | 5.555 | 5.436 | 5.553 | 3,777,048 | +0.12(+2.12%) |
Oct 12, 2006 | 5.381 | 5.449 | 5.377 | 5.437 | 2,714,088 | +0.06(+1.17%) |
Oct 11, 2006 | 5.401 | 5.401 | 5.359 | 5.375 | 1,743,709 | -0.01(-0.22%) |
Oct 10, 2006 | 5.357 | 5.399 | 5.357 | 5.387 | 1,683,308 | +0.01(+0.23%) |
Oct 09, 2006 | 5.391 | 5.399 | 5.353 | 5.375 | 1,743,709 | +0.00(+0.00%) |
Oct 06, 2006 | 5.393 | 5.401 | 5.318 | 5.375 | 2,199,193 | -0.02(-0.30%) |
Oct 05, 2006 | 5.344 | 5.403 | 5.342 | 5.391 | 2,195,727 | +0.05(+1.02%) |
Oct 04, 2006 | 5.302 | 5.342 | 5.262 | 5.336 | 2,535,855 | +0.01(+0.27%) |
Oct 03, 2006 | 5.367 | 5.395 | 5.312 | 5.322 | 2,310,093 | -0.06(-1.09%) |
Oct 02, 2006 | 5.403 | 5.409 | 5.363 | 5.381 | 1,917,981 | -0.02(-0.41%) |
Sep 29, 2006 | 5.385 | 5.411 | 5.369 | 5.403 | 2,089,778 | -0.00(-0.07%) |
Sep 28, 2006 | 5.361 | 5.419 | 5.361 | 5.407 | 2,815,086 | +0.05(+0.87%) |
Sep 27, 2006 | 5.332 | 5.369 | 5.310 | 5.361 | 2,924,996 | +0.04(+0.72%) |
Sep 26, 2006 | 5.264 | 5.336 | 5.260 | 5.322 | 2,521,497 | +0.04(+0.69%) |
Sep 25, 2006 | 5.282 | 5.298 | 5.241 | 5.286 | 3,861,708 | -0.01(-0.27%) |
Sep 22, 2006 | 5.326 | 5.326 | 5.282 | 5.300 | 2,874,992 | -0.02(-0.30%) |
Sep 21, 2006 | 5.276 | 5.339 | 5.274 | 5.316 | 2,993,814 | +0.03(+0.50%) |
Sep 20, 2006 | 5.361 | 5.373 | 5.274 | 5.290 | 4,222,629 | -0.07(-1.39%) |
Sep 19, 2006 | 5.413 | 5.413 | 5.361 | 5.365 | 2,917,570 | -0.02(-0.45%) |
Sep 18, 2006 | 5.393 | 5.427 | 5.373 | 5.389 | 2,889,350 | -0.03(-0.56%) |
Sep 15, 2006 | 5.411 | 5.429 | 5.387 | 5.419 | 3,360,181 | +0.03(+0.49%) |
Sep 14, 2006 | 5.385 | 5.415 | 5.375 | 5.393 | 6,807,994 | +0.02(+0.38%) |
Sep 13, 2006 | 5.326 | 5.381 | 5.320 | 5.373 | 4,134,008 | +0.05(+0.87%) |
Sep 12, 2006 | 5.322 | 5.338 | 5.264 | 5.326 | 5,750,480 | +0.01(+0.15%) |
Sep 11, 2006 | 5.373 | 5.373 | 5.302 | 5.318 | 9,487,426 | +0.02(+0.30%) |
Sep 08, 2006 | 5.181 | 5.322 | 5.201 | 5.302 | 30,656,024 | +0.09(+1.74%) |
Sep 07, 2006 | 5.256 | 5.256 | 5.211 | 5.211 | 5,716,318 | -0.00(-0.08%) |
Sep 06, 2006 | 5.272 | 5.274 | 5.110 | 5.215 | 8,301,683 | -0.18(-3.30%) |
Sep 05, 2006 | 5.413 | 5.452 | 5.393 | 5.393 | 2,283,359 | -0.03(-0.48%) |
Sep 01, 2006 | 5.443 | 5.464 | 5.409 | 5.419 | 1,463,488 | +0.01(+0.22%) |
Aug 31, 2006 | 5.383 | 5.423 | 5.377 | 5.407 | 1,614,986 | +0.06(+1.13%) |
Aug 30, 2006 | 5.359 | 5.423 | 5.338 | 5.346 | 1,888,771 | -0.03(-0.49%) |
Aug 29, 2006 | 5.377 | 5.423 | 5.357 | 5.373 | 1,991,255 | -0.02(-0.30%) |
Aug 28, 2006 | 5.445 | 5.452 | 5.365 | 5.389 | 1,651,127 | -0.04(-0.71%) |
Aug 25, 2006 | 5.423 | 5.443 | 5.393 | 5.427 | 1,259,016 | +0.02(+0.34%) |
Aug 24, 2006 | 5.373 | 5.413 | 5.355 | 5.409 | 1,397,146 | +0.01(+0.15%) |
Aug 23, 2006 | 5.413 | 5.449 | 5.393 | 5.401 | 1,520,424 | -0.04(-0.78%) |
Aug 22, 2006 | 5.452 | 5.452 | 5.409 | 5.443 | 1,767,969 | +0.01(+0.11%) |
Aug 21, 2006 | 5.423 | 5.454 | 5.411 | 5.437 | 1,765,493 | +0.01(+0.19%) |
Aug 18, 2006 | 5.393 | 5.447 | 5.391 | 5.427 | 1,712,519 | +0.06(+1.17%) |
Aug 17, 2006 | 5.375 | 5.413 | 5.359 | 5.365 | 2,458,621 | +0.01(+0.15%) |
Aug 16, 2006 | 5.294 | 5.417 | 5.282 | 5.357 | 2,295,736 | +0.02(+0.38%) |
Aug 15, 2006 | 5.322 | 5.349 | 5.304 | 5.336 | 1,608,055 | +0.03(+0.65%) |
Aug 14, 2006 | 5.314 | 5.332 | 5.292 | 5.302 | 1,255,055 | -0.01(-0.23%) |
Aug 11, 2006 | 5.312 | 5.411 | 5.312 | 5.314 | 1,745,690 | +0.00(+0.04%) |
Aug 10, 2006 | 5.433 | 5.433 | 5.302 | 5.312 | 2,437,332 | -0.05(-0.94%) |
Aug 09, 2006 | 5.403 | 5.429 | 5.353 | 5.363 | 1,527,355 | -0.05(-0.86%) |
Aug 08, 2006 | 5.433 | 5.454 | 5.387 | 5.409 | 1,330,804 | -0.03(-0.52%) |
Aug 07, 2006 | 5.452 | 5.466 | 5.417 | 5.437 | 1,543,198 | +0.03(+0.49%) |
Aug 04, 2006 | 5.409 | 5.437 | 5.377 | 5.411 | 1,575,874 | +0.00(+0.07%) |
Aug 03, 2006 | 5.353 | 5.433 | 5.312 | 5.407 | 2,127,900 | +0.03(+0.56%) |
Aug 02, 2006 | 5.454 | 5.454 | 5.363 | 5.377 | 1,957,589 | -0.06(-1.19%) |