Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 5.854 | 5.869 | 5.840 | 5.854 | 28,337 | +0.01(+0.10%) |
Sep 28, 2006 | 5.881 | 5.893 | 5.834 | 5.849 | 22,939 | -0.02(-0.30%) |
Sep 27, 2006 | 5.840 | 5.866 | 5.825 | 5.866 | 30,698 | +0.04(+0.71%) |
Sep 26, 2006 | 5.854 | 5.866 | 5.777 | 5.825 | 74,554 | -0.03(-0.51%) |
Sep 25, 2006 | 5.736 | 5.854 | 5.736 | 5.854 | 40,482 | +0.11(+1.86%) |
Sep 22, 2006 | 5.706 | 5.748 | 5.691 | 5.748 | 45,542 | -0.00(-0.05%) |
Sep 21, 2006 | 5.825 | 5.849 | 5.751 | 5.751 | 62,072 | -0.06(-1.07%) |
Sep 20, 2006 | 5.736 | 5.866 | 5.736 | 5.813 | 103,229 | +0.04(+0.67%) |
Sep 19, 2006 | 5.751 | 5.822 | 5.751 | 5.774 | 43,855 | +0.02(+0.41%) |
Sep 18, 2006 | 5.810 | 5.825 | 5.736 | 5.751 | 49,253 | -0.07(-1.27%) |
Sep 15, 2006 | 5.834 | 5.837 | 5.808 | 5.825 | 19,903 | +0.01(+0.10%) |
Sep 14, 2006 | 5.780 | 5.846 | 5.774 | 5.819 | 45,205 | +0.04(+0.72%) |
Sep 13, 2006 | 5.688 | 5.783 | 5.688 | 5.777 | 32,723 | +0.05(+0.83%) |
Sep 12, 2006 | 5.721 | 5.742 | 5.685 | 5.730 | 22,602 | +0.03(+0.52%) |
Sep 11, 2006 | 5.763 | 5.763 | 5.700 | 5.700 | 37,445 | -0.01(-0.10%) |
Sep 08, 2006 | 5.662 | 5.706 | 5.662 | 5.706 | 46,891 | +0.03(+0.57%) |
Sep 07, 2006 | 5.668 | 5.691 | 5.632 | 5.674 | 61,060 | -0.01(-0.10%) |
Sep 06, 2006 | 5.677 | 5.700 | 5.647 | 5.680 | 40,144 | +0.01(+0.21%) |
Sep 05, 2006 | 5.650 | 5.683 | 5.650 | 5.668 | 29,686 | -0.00(-0.05%) |
Sep 01, 2006 | 5.671 | 5.674 | 5.632 | 5.671 | 53,301 | +0.04(+0.68%) |
Aug 31, 2006 | 5.602 | 5.656 | 5.602 | 5.632 | 15,855 | +0.03(+0.48%) |
Aug 30, 2006 | 5.591 | 5.632 | 5.585 | 5.605 | 52,964 | -0.01(-0.16%) |
Aug 29, 2006 | 5.549 | 5.614 | 5.549 | 5.614 | 39,132 | +0.06(+1.12%) |
Aug 28, 2006 | 5.561 | 5.573 | 5.543 | 5.552 | 38,120 | +0.01(+0.16%) |
Aug 25, 2006 | 5.528 | 5.573 | 5.528 | 5.543 | 37,108 | +0.01(+0.27%) |
Aug 24, 2006 | 5.514 | 5.567 | 5.514 | 5.528 | 51,614 | -0.03(-0.59%) |
Aug 23, 2006 | 5.558 | 5.564 | 5.514 | 5.561 | 49,927 | +0.00(+0.05%) |
Aug 22, 2006 | 5.537 | 5.558 | 5.505 | 5.558 | 45,879 | +0.04(+0.64%) |
Aug 21, 2006 | 5.487 | 5.552 | 5.487 | 5.522 | 51,277 | +0.01(+0.16%) |
Aug 18, 2006 | 5.505 | 5.519 | 5.478 | 5.514 | 65,446 | +0.04(+0.65%) |
Aug 17, 2006 | 5.490 | 5.490 | 5.439 | 5.478 | 56,337 | +0.00(+0.00%) |
Aug 16, 2006 | 5.472 | 5.478 | 5.434 | 5.478 | 42,843 | +0.04(+0.65%) |
Aug 15, 2006 | 5.410 | 5.505 | 5.410 | 5.442 | 75,229 | +0.03(+0.60%) |
Aug 14, 2006 | 5.374 | 5.434 | 5.374 | 5.410 | 46,217 | -0.00(-0.05%) |
Aug 11, 2006 | 5.442 | 5.454 | 5.410 | 5.413 | 22,939 | -0.06(-1.14%) |
Aug 10, 2006 | 5.428 | 5.475 | 5.395 | 5.475 | 30,361 | +0.04(+0.82%) |
Aug 09, 2006 | 5.484 | 5.496 | 5.431 | 5.431 | 44,530 | -0.07(-1.24%) |
Aug 08, 2006 | 5.508 | 5.537 | 5.496 | 5.499 | 71,181 | -0.04(-0.70%) |
Aug 07, 2006 | 5.499 | 5.543 | 5.472 | 5.537 | 48,915 | +0.02(+0.43%) |
Aug 04, 2006 | 5.410 | 5.519 | 5.410 | 5.514 | 62,747 | +0.10(+1.92%) |
Aug 03, 2006 | 5.392 | 5.419 | 5.370 | 5.410 | 45,205 | +0.00(+0.05%) |
Aug 02, 2006 | 5.371 | 5.434 | 5.356 | 5.407 | 49,590 | +0.04(+0.83%) |
Aug 01, 2006 | 5.324 | 5.365 | 5.306 | 5.362 | 75,229 | +0.03(+0.61%) |
Jul 31, 2006 | 5.342 | 5.356 | 5.330 | 5.330 | 24,289 | +0.00(+0.06%) |
Jul 28, 2006 | 5.353 | 5.365 | 5.327 | 5.327 | 49,927 | +0.02(+0.39%) |
Jul 27, 2006 | 5.300 | 5.342 | 5.300 | 5.306 | 52,289 | -0.02(-0.44%) |
Jul 26, 2006 | 5.312 | 5.353 | 5.291 | 5.330 | 55,662 | +0.01(+0.17%) |
Jul 25, 2006 | 5.312 | 5.321 | 5.291 | 5.321 | 35,421 | +0.00(+0.06%) |
Jul 24, 2006 | 5.253 | 5.318 | 5.244 | 5.318 | 59,036 | +0.06(+1.07%) |
Jul 21, 2006 | 5.306 | 5.306 | 5.262 | 5.262 | 22,939 | -0.05(-0.95%) |
Jul 20, 2006 | 5.288 | 5.330 | 5.276 | 5.312 | 57,349 | +0.03(+0.56%) |
Jul 19, 2006 | 5.220 | 5.288 | 5.220 | 5.282 | 56,337 | +0.09(+1.71%) |
Jul 18, 2006 | 5.164 | 5.193 | 5.164 | 5.193 | 45,879 | +0.04(+0.75%) |
Jul 17, 2006 | 5.187 | 5.187 | 5.155 | 5.155 | 68,819 | -0.03(-0.63%) |
Jul 14, 2006 | 5.211 | 5.233 | 5.187 | 5.187 | 34,072 | -0.08(-1.46%) |
Jul 13, 2006 | 5.265 | 5.265 | 5.247 | 5.265 | 45,542 | +0.01(+0.11%) |
Jul 12, 2006 | 5.265 | 5.265 | 5.244 | 5.259 | 36,771 | -0.01(-0.17%) |
Jul 11, 2006 | 5.265 | 5.297 | 5.241 | 5.268 | 86,699 | +0.02(+0.45%) |
Jul 10, 2006 | 5.232 | 5.265 | 5.232 | 5.244 | 52,626 | +0.03(+0.51%) |
Jul 07, 2006 | 5.173 | 5.256 | 5.173 | 5.217 | 41,156 | +0.00(+0.00%) |
Jul 06, 2006 | 5.187 | 5.232 | 5.146 | 5.217 | 90,747 | +0.01(+0.23%) |
Jul 05, 2006 | 5.187 | 5.214 | 5.158 | 5.205 | 55,662 | +0.01(+0.11%) |