Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 5.288 | 5.404 | 5.288 | 5.375 | 815,682 | +0.07(+1.36%) |
Sep 28, 2006 | 5.267 | 5.310 | 5.216 | 5.303 | 1,379,384 | +0.04(+0.69%) |
Sep 27, 2006 | 5.281 | 5.303 | 5.252 | 5.267 | 3,776,397 | -0.04(-0.68%) |
Sep 26, 2006 | 5.332 | 5.368 | 5.267 | 5.303 | 681,375 | -0.05(-0.94%) |
Sep 25, 2006 | 5.303 | 5.389 | 5.260 | 5.353 | 413,177 | +0.05(+0.95%) |
Sep 22, 2006 | 5.281 | 5.310 | 5.238 | 5.303 | 344,568 | +0.00(+0.00%) |
Sep 21, 2006 | 5.281 | 5.353 | 5.231 | 5.303 | 1,195,457 | +0.04(+0.82%) |
Sep 20, 2006 | 5.115 | 5.288 | 5.108 | 5.260 | 1,921,879 | +0.16(+3.11%) |
Sep 19, 2006 | 5.029 | 5.108 | 5.022 | 5.101 | 740,698 | +0.07(+1.43%) |
Sep 18, 2006 | 5.072 | 5.101 | 5.029 | 5.029 | 777,012 | -0.03(-0.57%) |
Sep 15, 2006 | 5.094 | 5.101 | 5.058 | 5.058 | 780,616 | -0.01(-0.28%) |
Sep 14, 2006 | 5.086 | 5.086 | 5.029 | 5.072 | 414,979 | -0.01(-0.28%) |
Sep 13, 2006 | 5.050 | 5.086 | 5.022 | 5.086 | 1,255,888 | +0.04(+0.71%) |
Sep 12, 2006 | 5.007 | 5.065 | 5.000 | 5.050 | 566,750 | +0.02(+0.43%) |
Sep 11, 2006 | 4.985 | 5.036 | 4.985 | 5.029 | 263,347 | +0.01(+0.29%) |
Sep 08, 2006 | 5.050 | 5.050 | 4.985 | 5.014 | 271,801 | -0.04(-0.71%) |
Sep 07, 2006 | 4.993 | 5.058 | 4.978 | 5.050 | 1,995,616 | +0.04(+0.72%) |
Sep 06, 2006 | 5.014 | 5.050 | 4.993 | 5.014 | 565,364 | -0.03(-0.57%) |
Sep 05, 2006 | 5.014 | 5.072 | 5.000 | 5.043 | 229,804 | +0.01(+0.29%) |
Sep 01, 2006 | 5.065 | 5.079 | 4.993 | 5.029 | 507,566 | -0.04(-0.85%) |
Aug 31, 2006 | 5.079 | 5.108 | 5.022 | 5.072 | 1,948,491 | +0.01(+0.29%) |
Aug 30, 2006 | 5.007 | 5.079 | 4.978 | 5.058 | 1,100,652 | +0.02(+0.43%) |
Aug 29, 2006 | 5.007 | 5.050 | 4.964 | 5.036 | 1,289,291 | +0.00(+0.00%) |
Aug 28, 2006 | 4.978 | 5.058 | 4.971 | 5.036 | 1,387,977 | +0.02(+0.43%) |
Aug 25, 2006 | 5.000 | 5.036 | 4.993 | 5.014 | 645,893 | +0.01(+0.29%) |
Aug 24, 2006 | 4.964 | 5.007 | 4.935 | 5.000 | 273,742 | +0.01(+0.29%) |
Aug 23, 2006 | 4.978 | 5.000 | 4.906 | 4.985 | 402,366 | +0.01(+0.15%) |
Aug 22, 2006 | 5.000 | 5.050 | 4.899 | 4.978 | 608,054 | -0.04(-0.72%) |
Aug 21, 2006 | 5.014 | 5.022 | 4.942 | 5.014 | 164,106 | -0.04(-0.71%) |
Aug 18, 2006 | 5.050 | 5.058 | 4.971 | 5.050 | 394,466 | +0.01(+0.29%) |
Aug 17, 2006 | 5.022 | 5.086 | 5.000 | 5.036 | 1,187,556 | -0.01(-0.14%) |
Aug 16, 2006 | 5.036 | 5.058 | 4.978 | 5.043 | 1,126,986 | +0.02(+0.43%) |
Aug 15, 2006 | 5.022 | 5.050 | 4.985 | 5.022 | 510,616 | +0.06(+1.31%) |
Aug 14, 2006 | 4.928 | 5.036 | 4.920 | 4.957 | 381,576 | +0.03(+0.59%) |
Aug 11, 2006 | 4.920 | 4.957 | 4.906 | 4.928 | 248,239 | -0.01(-0.15%) |
Aug 10, 2006 | 4.949 | 4.993 | 4.899 | 4.935 | 331,955 | -0.05(-1.01%) |
Aug 09, 2006 | 5.050 | 5.079 | 4.985 | 4.985 | 528,773 | -0.03(-0.58%) |
Aug 08, 2006 | 5.022 | 5.050 | 4.978 | 5.014 | 631,478 | -0.01(-0.14%) |
Aug 07, 2006 | 5.036 | 5.043 | 4.978 | 5.022 | 256,001 | -0.05(-1.00%) |
Aug 04, 2006 | 4.978 | 5.079 | 4.978 | 5.072 | 1,982,033 | +0.17(+3.38%) |
Aug 03, 2006 | 4.978 | 5.022 | 4.856 | 4.906 | 521,011 | -0.12(-2.30%) |
Aug 02, 2006 | 4.957 | 5.029 | 4.928 | 5.022 | 631,617 | +0.05(+1.02%) |
Aug 01, 2006 | 4.892 | 5.014 | 4.819 | 4.971 | 410,544 | +0.02(+0.44%) |
Jul 31, 2006 | 4.928 | 4.964 | 4.841 | 4.949 | 224,953 | -0.01(-0.15%) |
Jul 28, 2006 | 4.841 | 4.978 | 4.841 | 4.957 | 272,494 | +0.12(+2.38%) |
Jul 27, 2006 | 4.942 | 5.007 | 4.819 | 4.841 | 300,908 | -0.12(-2.47%) |
Jul 26, 2006 | 4.978 | 5.029 | 4.942 | 4.964 | 407,772 | -0.04(-0.86%) |
Jul 25, 2006 | 5.000 | 5.036 | 4.942 | 5.007 | 339,024 | -0.01(-0.14%) |
Jul 24, 2006 | 4.791 | 5.014 | 4.798 | 5.014 | 341,935 | +0.22(+4.67%) |
Jul 21, 2006 | 4.848 | 4.870 | 4.711 | 4.791 | 352,469 | -0.09(-1.92%) |
Jul 20, 2006 | 5.043 | 5.050 | 4.877 | 4.884 | 412,761 | -0.14(-2.87%) |
Jul 19, 2006 | 5.007 | 5.050 | 4.971 | 5.029 | 1,249,789 | +0.01(+0.14%) |
Jul 18, 2006 | 4.964 | 5.036 | 4.942 | 5.022 | 839,661 | +0.06(+1.16%) |
Jul 17, 2006 | 4.776 | 5.014 | 4.776 | 4.964 | 425,652 | +0.14(+2.99%) |
Jul 14, 2006 | 4.769 | 4.870 | 4.711 | 4.819 | 529,466 | +0.05(+1.06%) |
Jul 13, 2006 | 4.884 | 4.913 | 4.762 | 4.769 | 426,067 | -0.16(-3.22%) |
Jul 12, 2006 | 5.014 | 5.036 | 4.870 | 4.928 | 454,204 | -0.10(-2.01%) |
Jul 11, 2006 | 4.985 | 5.029 | 4.913 | 5.029 | 310,472 | +0.02(+0.43%) |
Jul 10, 2006 | 4.978 | 5.050 | 4.949 | 5.007 | 674,722 | +0.00(+0.00%) |
Jul 07, 2006 | 4.971 | 5.050 | 4.942 | 5.007 | 1,712,171 | +0.01(+0.14%) |
Jul 06, 2006 | 4.949 | 5.022 | 4.913 | 5.000 | 392,109 | +0.05(+1.02%) |
Jul 05, 2006 | 4.848 | 4.993 | 4.791 | 4.949 | 487,469 | +0.03(+0.59%) |