Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 5.200 | 5.243 | 5.188 | 5.210 | 5,608,784 | +0.03(+0.56%) |
Sep 28, 2006 | 5.195 | 5.215 | 5.169 | 5.181 | 5,501,958 | -0.01(-0.23%) |
Sep 27, 2006 | 5.095 | 5.198 | 5.095 | 5.193 | 4,063,979 | +0.08(+1.50%) |
Sep 26, 2006 | 5.121 | 5.140 | 5.097 | 5.116 | 2,312,199 | +0.00(+0.05%) |
Sep 25, 2006 | 5.073 | 5.148 | 5.059 | 5.114 | 4,115,306 | +0.06(+1.09%) |
Sep 22, 2006 | 5.066 | 5.083 | 5.037 | 5.059 | 2,013,420 | +0.00(+0.05%) |
Sep 21, 2006 | 5.102 | 5.116 | 5.032 | 5.056 | 4,603,951 | -0.06(-1.08%) |
Sep 20, 2006 | 5.109 | 5.126 | 5.085 | 5.112 | 2,772,052 | +0.04(+0.71%) |
Sep 19, 2006 | 5.037 | 5.092 | 5.025 | 5.076 | 3,287,404 | +0.04(+0.76%) |
Sep 18, 2006 | 5.035 | 5.056 | 5.006 | 5.037 | 2,432,378 | -0.01(-0.24%) |
Sep 15, 2006 | 5.090 | 5.092 | 5.047 | 5.049 | 3,840,312 | -0.01(-0.24%) |
Sep 14, 2006 | 5.078 | 5.107 | 5.059 | 5.061 | 1,994,642 | -0.01(-0.28%) |
Sep 13, 2006 | 5.068 | 5.085 | 5.025 | 5.076 | 7,085,987 | +0.02(+0.38%) |
Sep 12, 2006 | 5.090 | 5.095 | 5.035 | 5.056 | 3,859,090 | -0.01(-0.24%) |
Sep 11, 2006 | 5.032 | 5.073 | 5.004 | 5.068 | 4,492,118 | +0.03(+0.52%) |
Sep 08, 2006 | 5.042 | 5.059 | 5.030 | 5.042 | 1,789,753 | +0.01(+0.19%) |
Sep 07, 2006 | 5.059 | 5.073 | 5.025 | 5.032 | 2,303,853 | -0.03(-0.66%) |
Sep 06, 2006 | 5.056 | 5.100 | 5.047 | 5.066 | 3,915,007 | -0.02(-0.47%) |
Sep 05, 2006 | 5.076 | 5.116 | 5.068 | 5.090 | 4,662,372 | +0.00(+0.09%) |
Sep 01, 2006 | 5.083 | 5.136 | 5.073 | 5.085 | 4,368,600 | +0.01(+0.24%) |
Aug 31, 2006 | 5.037 | 5.092 | 5.037 | 5.073 | 5,246,577 | +0.04(+0.81%) |
Aug 30, 2006 | 5.049 | 5.068 | 5.032 | 5.032 | 2,849,667 | -0.02(-0.47%) |
Aug 29, 2006 | 5.068 | 5.090 | 5.047 | 5.056 | 4,444,130 | -0.01(-0.28%) |
Aug 28, 2006 | 5.040 | 5.107 | 5.040 | 5.071 | 3,665,468 | +0.02(+0.47%) |
Aug 25, 2006 | 5.066 | 5.078 | 5.044 | 5.047 | 2,396,909 | -0.02(-0.38%) |
Aug 24, 2006 | 5.049 | 5.073 | 5.032 | 5.066 | 2,844,243 | +0.02(+0.38%) |
Aug 23, 2006 | 5.102 | 5.119 | 5.044 | 5.047 | 1,676,250 | -0.05(-1.03%) |
Aug 22, 2006 | 5.112 | 5.124 | 5.088 | 5.100 | 2,382,721 | -0.00(-0.09%) |
Aug 21, 2006 | 5.102 | 5.138 | 5.088 | 5.104 | 3,454,737 | +0.00(+0.05%) |
Aug 18, 2006 | 5.080 | 5.119 | 5.056 | 5.102 | 7,646,407 | +0.01(+0.24%) |
Aug 17, 2006 | 5.131 | 5.131 | 5.052 | 5.090 | 5,562,465 | -0.03(-0.61%) |
Aug 16, 2006 | 5.176 | 5.188 | 5.112 | 5.121 | 6,992,932 | -0.02(-0.37%) |
Aug 15, 2006 | 5.162 | 5.176 | 5.138 | 5.140 | 6,736,299 | -0.00(-0.09%) |
Aug 14, 2006 | 5.164 | 5.164 | 5.133 | 5.145 | 4,471,253 | +0.02(+0.37%) |
Aug 11, 2006 | 5.164 | 5.167 | 5.114 | 5.126 | 3,340,400 | -0.03(-0.56%) |
Aug 10, 2006 | 5.140 | 5.171 | 5.080 | 5.155 | 5,871,259 | -0.02(-0.42%) |
Aug 09, 2006 | 5.212 | 5.239 | 5.176 | 5.176 | 3,560,311 | -0.01(-0.23%) |
Aug 08, 2006 | 5.212 | 5.234 | 5.164 | 5.188 | 3,086,688 | +0.01(+0.19%) |
Aug 07, 2006 | 5.267 | 5.279 | 5.176 | 5.179 | 5,215,280 | -0.12(-2.31%) |
Aug 04, 2006 | 5.294 | 5.301 | 5.258 | 5.301 | 4,369,435 | +0.01(+0.14%) |
Aug 03, 2006 | 5.310 | 5.368 | 5.275 | 5.294 | 4,936,531 | -0.04(-0.76%) |
Aug 02, 2006 | 5.236 | 5.380 | 5.222 | 5.334 | 13,403,329 | -0.17(-3.09%) |
Aug 01, 2006 | 5.459 | 5.519 | 5.435 | 5.505 | 5,132,657 | +0.05(+0.97%) |
Jul 31, 2006 | 5.505 | 5.536 | 5.447 | 5.452 | 5,073,402 | -0.07(-1.22%) |
Jul 28, 2006 | 5.488 | 5.536 | 5.481 | 5.519 | 2,491,216 | +0.03(+0.61%) |
Jul 27, 2006 | 5.497 | 5.521 | 5.469 | 5.485 | 8,657,916 | -0.09(-1.55%) |
Jul 26, 2006 | 5.509 | 5.584 | 5.509 | 5.572 | 10,833,662 | +0.04(+0.65%) |
Jul 25, 2006 | 5.536 | 5.579 | 5.524 | 5.536 | 5,743,151 | -0.03(-0.52%) |
Jul 24, 2006 | 5.514 | 5.579 | 5.500 | 5.564 | 4,046,870 | +0.05(+0.91%) |
Jul 21, 2006 | 5.560 | 5.560 | 5.464 | 5.514 | 6,339,457 | +0.05(+0.97%) |
Jul 20, 2006 | 5.404 | 5.485 | 5.390 | 5.461 | 3,707,197 | +0.05(+0.89%) |
Jul 19, 2006 | 5.332 | 5.414 | 5.318 | 5.414 | 3,594,529 | +0.09(+1.67%) |
Jul 18, 2006 | 5.330 | 5.361 | 5.294 | 5.325 | 4,411,164 | -0.01(-0.13%) |
Jul 17, 2006 | 5.327 | 5.349 | 5.308 | 5.332 | 6,788,460 | -0.01(-0.22%) |
Jul 14, 2006 | 5.351 | 5.368 | 5.284 | 5.344 | 5,131,822 | +0.01(+0.18%) |
Jul 13, 2006 | 5.363 | 5.402 | 5.298 | 5.334 | 3,995,126 | -0.06(-1.11%) |
Jul 12, 2006 | 5.437 | 5.457 | 5.373 | 5.394 | 3,310,772 | -0.04(-0.79%) |
Jul 11, 2006 | 5.406 | 5.447 | 5.392 | 5.437 | 5,883,360 | +0.03(+0.58%) |
Jul 10, 2006 | 5.339 | 5.406 | 5.327 | 5.406 | 5,126,397 | +0.07(+1.26%) |
Jul 07, 2006 | 5.267 | 5.368 | 5.260 | 5.339 | 4,995,786 | +0.05(+1.00%) |
Jul 06, 2006 | 5.270 | 5.296 | 5.239 | 5.287 | 2,235,418 | +0.01(+0.14%) |
Jul 05, 2006 | 5.236 | 5.279 | 5.227 | 5.279 | 9,210,824 | +0.03(+0.59%) |