Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 6.408 | 6.593 | 6.323 | 6.584 | 21,431,036 | +0.16(+2.48%) |
Sep 28, 2006 | 6.331 | 6.449 | 6.331 | 6.425 | 14,313,359 | +0.08(+1.19%) |
Sep 27, 2006 | 6.270 | 6.354 | 6.125 | 6.349 | 20,979,034 | +0.17(+2.79%) |
Sep 26, 2006 | 5.933 | 6.301 | 5.873 | 6.177 | 42,709,268 | +0.15(+2.48%) |
Sep 25, 2006 | 6.106 | 6.148 | 5.821 | 6.027 | 38,123,008 | -0.14(-2.32%) |
Sep 22, 2006 | 6.457 | 6.504 | 6.090 | 6.170 | 31,923,224 | -0.29(-4.52%) |
Sep 21, 2006 | 6.320 | 6.513 | 6.271 | 6.462 | 31,055,554 | +0.23(+3.76%) |
Sep 20, 2006 | 6.092 | 6.242 | 6.036 | 6.228 | 14,399,912 | +0.16(+2.64%) |
Sep 19, 2006 | 6.083 | 6.191 | 6.017 | 6.068 | 18,446,548 | -0.03(-0.43%) |
Sep 18, 2006 | 6.283 | 6.322 | 6.017 | 6.094 | 25,277,852 | +0.01(+0.23%) |
Sep 15, 2006 | 5.876 | 6.102 | 5.876 | 6.080 | 20,638,164 | +0.20(+3.47%) |
Sep 14, 2006 | 5.695 | 5.919 | 5.681 | 5.876 | 13,901,963 | +0.13(+2.35%) |
Sep 13, 2006 | 5.802 | 5.830 | 5.699 | 5.741 | 13,202,057 | -0.07(-1.21%) |
Sep 12, 2006 | 5.708 | 5.816 | 5.708 | 5.812 | 18,156,968 | +0.02(+0.37%) |
Sep 11, 2006 | 5.592 | 5.801 | 5.578 | 5.790 | 18,233,904 | +0.20(+3.55%) |
Sep 08, 2006 | 5.709 | 5.732 | 5.549 | 5.592 | 16,216,464 | -0.03(-0.62%) |
Sep 07, 2006 | 5.476 | 5.696 | 5.475 | 5.626 | 28,369,194 | +0.12(+2.11%) |
Sep 06, 2006 | 5.325 | 5.510 | 5.294 | 5.510 | 16,769,978 | +0.19(+3.57%) |
Sep 05, 2006 | 5.325 | 5.357 | 5.264 | 5.320 | 4,934,609 | +0.03(+0.53%) |
Sep 01, 2006 | 5.238 | 5.381 | 5.238 | 5.292 | 21,968,522 | +0.06(+1.16%) |
Aug 31, 2006 | 5.171 | 5.257 | 5.171 | 5.231 | 7,504,495 | +0.06(+1.18%) |
Aug 30, 2006 | 5.192 | 5.220 | 5.163 | 5.171 | 6,198,715 | -0.01(-0.18%) |
Aug 29, 2006 | 5.171 | 5.208 | 5.162 | 5.180 | 3,431,145 | +0.03(+0.60%) |
Aug 28, 2006 | 5.133 | 5.189 | 5.125 | 5.149 | 4,004,962 | +0.00(+0.04%) |
Aug 25, 2006 | 5.217 | 5.227 | 5.141 | 5.147 | 8,565,576 | -0.06(-1.17%) |
Aug 24, 2006 | 5.138 | 5.227 | 5.130 | 5.208 | 5,791,594 | +0.10(+1.92%) |
Aug 23, 2006 | 5.192 | 5.217 | 5.104 | 5.110 | 11,154,696 | -0.06(-1.14%) |
Aug 22, 2006 | 5.072 | 5.194 | 5.072 | 5.169 | 10,430,212 | +0.09(+1.79%) |
Aug 21, 2006 | 4.988 | 5.199 | 4.941 | 5.078 | 13,343,106 | +0.08(+1.52%) |
Aug 18, 2006 | 4.969 | 5.021 | 4.909 | 5.002 | 9,983,554 | -0.00(-0.02%) |
Aug 17, 2006 | 5.072 | 5.076 | 4.978 | 5.003 | 10,916,407 | -0.08(-1.49%) |
Aug 16, 2006 | 5.114 | 5.187 | 5.069 | 5.079 | 16,395,982 | -0.02(-0.40%) |
Aug 15, 2006 | 5.119 | 5.141 | 5.078 | 5.099 | 9,140,461 | +0.02(+0.48%) |
Aug 14, 2006 | 5.030 | 5.104 | 5.009 | 5.075 | 6,746,886 | +0.05(+1.02%) |
Aug 11, 2006 | 5.007 | 5.096 | 4.983 | 5.024 | 9,700,386 | +0.01(+0.22%) |
Aug 10, 2006 | 4.885 | 5.045 | 4.876 | 5.012 | 9,323,184 | +0.07(+1.34%) |
Aug 09, 2006 | 4.960 | 5.100 | 4.866 | 4.946 | 16,074,345 | +0.03(+0.53%) |
Aug 08, 2006 | 4.782 | 4.929 | 4.777 | 4.920 | 15,037,842 | +0.14(+2.88%) |
Aug 07, 2006 | 4.726 | 4.801 | 4.703 | 4.782 | 7,392,297 | +0.10(+2.10%) |
Aug 04, 2006 | 4.707 | 4.820 | 4.678 | 4.684 | 15,190,646 | +0.01(+0.12%) |
Aug 03, 2006 | 4.598 | 4.702 | 4.553 | 4.678 | 23,177,062 | -0.00(-0.06%) |
Aug 02, 2006 | 4.491 | 4.684 | 4.427 | 4.681 | 57,031,176 | +0.47(+11.16%) |
Aug 01, 2006 | 4.297 | 4.297 | 4.183 | 4.211 | 7,910,548 | -0.08(-1.90%) |
Jul 31, 2006 | 4.333 | 4.343 | 4.292 | 4.293 | 4,932,472 | -0.04(-0.93%) |
Jul 28, 2006 | 4.353 | 4.380 | 4.329 | 4.333 | 4,636,481 | -0.02(-0.47%) |
Jul 27, 2006 | 4.389 | 4.414 | 4.354 | 4.354 | 6,420,976 | -0.01(-0.34%) |
Jul 26, 2006 | 4.318 | 4.478 | 4.286 | 4.369 | 11,046,771 | +0.06(+1.30%) |
Jul 25, 2006 | 4.230 | 4.342 | 4.226 | 4.312 | 7,373,063 | +0.10(+2.40%) |
Jul 24, 2006 | 4.253 | 4.261 | 4.210 | 4.211 | 5,360,964 | -0.03(-0.62%) |
Jul 21, 2006 | 4.263 | 4.263 | 4.190 | 4.237 | 9,094,513 | -0.03(-0.59%) |
Jul 20, 2006 | 4.249 | 4.284 | 4.221 | 4.263 | 9,434,315 | +0.03(+0.60%) |
Jul 19, 2006 | 4.109 | 4.253 | 4.099 | 4.237 | 16,925,988 | +0.13(+3.14%) |
Jul 18, 2006 | 4.117 | 4.127 | 4.087 | 4.108 | 13,338,832 | -0.01(-0.20%) |
Jul 17, 2006 | 4.109 | 4.134 | 4.094 | 4.117 | 6,900,759 | +0.00(+0.09%) |
Jul 14, 2006 | 4.176 | 4.181 | 4.108 | 4.113 | 10,325,494 | -0.07(-1.72%) |
Jul 13, 2006 | 4.228 | 4.228 | 4.146 | 4.185 | 17,764,808 | -0.08(-1.82%) |
Jul 12, 2006 | 4.342 | 4.342 | 4.262 | 4.263 | 8,197,991 | -0.07(-1.73%) |
Jul 11, 2006 | 4.351 | 4.351 | 4.239 | 4.338 | 8,632,895 | -0.01(-0.30%) |
Jul 10, 2006 | 4.324 | 4.358 | 4.316 | 4.351 | 5,319,291 | +0.03(+0.80%) |
Jul 07, 2006 | 4.375 | 4.384 | 4.281 | 4.316 | 8,954,531 | -0.06(-1.45%) |
Jul 06, 2006 | 4.422 | 4.431 | 4.379 | 4.380 | 8,652,129 | -0.07(-1.68%) |
Jul 05, 2006 | 4.436 | 4.477 | 4.371 | 4.455 | 14,175,515 | +0.03(+0.63%) |