Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 4.860 | 5.000 | 4.830 | 4.850 | 1,011,817 | -0.03(-0.61%) |
Sep 28, 2006 | 4.970 | 5.080 | 4.860 | 4.880 | 1,987,050 | -0.06(-1.21%) |
Sep 27, 2006 | 4.790 | 4.940 | 4.770 | 4.940 | 4,002,505 | +0.28(+6.01%) |
Sep 26, 2006 | 4.480 | 4.670 | 4.480 | 4.660 | 1,626,511 | +0.16(+3.56%) |
Sep 25, 2006 | 4.580 | 4.630 | 4.400 | 4.500 | 1,346,400 | -0.15(-3.23%) |
Sep 22, 2006 | 4.820 | 4.820 | 4.650 | 4.650 | 1,025,094 | -0.09(-1.90%) |
Sep 21, 2006 | 4.610 | 4.750 | 4.500 | 4.740 | 1,917,255 | +0.16(+3.49%) |
Sep 20, 2006 | 4.700 | 4.730 | 4.570 | 4.580 | 1,566,564 | -0.01(-0.22%) |
Sep 19, 2006 | 4.690 | 4.830 | 4.560 | 4.590 | 1,902,238 | -0.16(-3.37%) |
Sep 18, 2006 | 4.790 | 4.850 | 4.660 | 4.750 | 2,639,235 | +0.00(+0.00%) |
Sep 15, 2006 | 4.970 | 4.980 | 4.750 | 4.750 | 4,342,071 | -0.20(-4.04%) |
Sep 14, 2006 | 4.950 | 5.010 | 4.860 | 4.950 | 3,358,611 | +0.05(+1.02%) |
Sep 13, 2006 | 4.930 | 5.040 | 4.820 | 4.900 | 1,789,686 | +0.05(+1.03%) |
Sep 12, 2006 | 5.050 | 5.150 | 4.810 | 4.850 | 2,056,467 | -0.12(-2.41%) |
Sep 11, 2006 | 5.150 | 5.160 | 4.850 | 4.970 | 3,644,573 | -0.41(-7.62%) |
Sep 08, 2006 | 5.310 | 5.380 | 5.250 | 5.380 | 797,511 | +0.03(+0.56%) |
Sep 07, 2006 | 5.360 | 5.430 | 5.290 | 5.350 | 1,496,195 | -0.13(-2.37%) |
Sep 06, 2006 | 5.450 | 5.620 | 5.380 | 5.480 | 3,974,695 | +0.00(+0.00%) |
Sep 05, 2006 | 5.500 | 5.540 | 5.380 | 5.480 | 2,615,439 | +0.09(+1.67%) |
Sep 01, 2006 | 5.440 | 5.460 | 5.310 | 5.390 | 2,453,882 | -0.08(-1.46%) |
Aug 31, 2006 | 5.240 | 5.500 | 5.230 | 5.470 | 4,363,136 | +0.34(+6.63%) |
Aug 30, 2006 | 5.270 | 5.290 | 5.120 | 5.130 | 1,045,428 | -0.11(-2.10%) |
Aug 29, 2006 | 5.100 | 5.240 | 4.980 | 5.240 | 2,394,101 | +0.14(+2.75%) |
Aug 28, 2006 | 5.180 | 5.180 | 5.010 | 5.100 | 1,252,611 | -0.04(-0.78%) |
Aug 25, 2006 | 5.200 | 5.200 | 5.100 | 5.140 | 1,268,459 | -0.04(-0.77%) |
Aug 24, 2006 | 5.200 | 5.250 | 5.130 | 5.180 | 1,867,102 | -0.02(-0.38%) |
Aug 23, 2006 | 5.190 | 5.270 | 5.180 | 5.200 | 1,969,772 | +0.04(+0.78%) |
Aug 22, 2006 | 5.080 | 5.160 | 5.000 | 5.160 | 1,813,786 | +0.08(+1.57%) |
Aug 21, 2006 | 5.040 | 5.100 | 4.980 | 5.080 | 1,436,182 | +0.18(+3.67%) |
Aug 18, 2006 | 4.950 | 4.950 | 4.830 | 4.900 | 1,377,189 | +0.01(+0.20%) |
Aug 17, 2006 | 4.980 | 4.980 | 4.870 | 4.890 | 1,517,763 | -0.07(-1.41%) |
Aug 16, 2006 | 5.020 | 5.070 | 4.950 | 4.960 | 1,869,034 | -0.01(-0.20%) |
Aug 15, 2006 | 4.960 | 5.050 | 4.920 | 4.970 | 1,066,385 | +0.01(+0.20%) |
Aug 14, 2006 | 5.000 | 5.080 | 4.920 | 4.960 | 1,263,673 | -0.10(-1.98%) |
Aug 11, 2006 | 5.250 | 5.250 | 5.030 | 5.060 | 1,370,998 | -0.17(-3.25%) |
Aug 10, 2006 | 5.210 | 5.300 | 5.180 | 5.230 | 1,122,418 | -0.03(-0.57%) |
Aug 09, 2006 | 5.250 | 5.330 | 5.230 | 5.260 | 2,877,901 | +0.03(+0.57%) |
Aug 08, 2006 | 5.260 | 5.340 | 5.150 | 5.230 | 1,842,701 | -0.07(-1.32%) |
Aug 07, 2006 | 5.440 | 5.540 | 5.220 | 5.300 | 2,286,116 | +0.00(+0.00%) |
Aug 04, 2006 | 5.440 | 5.540 | 5.220 | 5.300 | 2,286,116 | -0.10(-1.85%) |
Aug 03, 2006 | 5.450 | 5.460 | 5.280 | 5.400 | 3,077,627 | -0.29(-5.10%) |
Aug 02, 2006 | 5.740 | 5.750 | 5.550 | 5.690 | 2,432,832 | +0.05(+0.89%) |
Aug 01, 2006 | 5.360 | 5.650 | 5.340 | 5.640 | 3,292,689 | +0.30(+5.62%) |
Jul 31, 2006 | 5.400 | 5.440 | 5.320 | 5.340 | 2,047,619 | -0.12(-2.20%) |
Jul 28, 2006 | 5.230 | 5.460 | 5.180 | 5.460 | 1,217,362 | +0.24(+4.60%) |
Jul 27, 2006 | 5.450 | 5.460 | 5.220 | 5.220 | 1,940,102 | -0.11(-2.06%) |
Jul 26, 2006 | 5.130 | 5.340 | 5.100 | 5.330 | 2,540,154 | +0.20(+3.90%) |
Jul 25, 2006 | 5.080 | 5.180 | 4.980 | 5.130 | 1,454,814 | +0.10(+1.99%) |
Jul 24, 2006 | 4.800 | 5.030 | 4.750 | 5.030 | 1,214,290 | +0.17(+3.50%) |
Jul 21, 2006 | 5.000 | 5.000 | 4.800 | 4.860 | 1,820,605 | -0.04(-0.82%) |
Jul 20, 2006 | 5.090 | 5.200 | 4.890 | 4.900 | 1,442,462 | -0.25(-4.85%) |
Jul 19, 2006 | 5.020 | 5.270 | 5.020 | 5.150 | 1,588,994 | +0.12(+2.39%) |
Jul 18, 2006 | 5.090 | 5.130 | 4.920 | 5.030 | 1,061,533 | -0.02(-0.40%) |
Jul 17, 2006 | 5.300 | 5.300 | 5.050 | 5.050 | 729,640 | -0.26(-4.90%) |
Jul 14, 2006 | 5.320 | 5.320 | 5.200 | 5.310 | 1,495,633 | +0.17(+3.31%) |
Jul 13, 2006 | 5.370 | 5.370 | 5.110 | 5.140 | 1,421,868 | -0.19(-3.56%) |
Jul 12, 2006 | 5.500 | 5.540 | 5.290 | 5.330 | 3,514,401 | -0.09(-1.66%) |
Jul 11, 2006 | 5.480 | 5.480 | 5.360 | 5.420 | 3,151,673 | +0.02(+0.37%) |
Jul 10, 2006 | 5.500 | 5.520 | 5.350 | 5.400 | 1,552,860 | -0.14(-2.53%) |
Jul 07, 2006 | 5.580 | 5.580 | 5.460 | 5.540 | 1,411,698 | -0.06(-1.07%) |
Jul 06, 2006 | 5.480 | 5.610 | 5.420 | 5.600 | 2,931,515 | +0.09(+1.63%) |
Jul 05, 2006 | 5.590 | 5.600 | 5.370 | 5.510 | 1,093,326 | +0.09(+1.66%) |