Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 5.036 | 5.053 | 4.997 | 5.041 | 10,533,584 | -0.01(-0.14%) |
Oct 30, 2006 | 5.010 | 5.062 | 4.994 | 5.048 | 11,913,394 | +0.01(+0.16%) |
Oct 27, 2006 | 5.101 | 5.116 | 5.030 | 5.040 | 12,710,841 | -0.10(-1.93%) |
Oct 26, 2006 | 5.105 | 5.161 | 5.078 | 5.139 | 18,313,928 | +0.02(+0.34%) |
Oct 25, 2006 | 5.014 | 5.123 | 5.014 | 5.121 | 25,599,398 | +0.12(+2.44%) |
Oct 24, 2006 | 4.913 | 5.007 | 4.888 | 5.000 | 13,079,944 | +0.04(+0.87%) |
Oct 23, 2006 | 4.861 | 4.958 | 4.859 | 4.956 | 10,866,233 | +0.10(+1.96%) |
Oct 20, 2006 | 4.905 | 4.909 | 4.837 | 4.861 | 10,775,096 | -0.04(-0.89%) |
Oct 19, 2006 | 4.861 | 4.915 | 4.840 | 4.905 | 7,851,430 | +0.02(+0.44%) |
Oct 18, 2006 | 4.928 | 4.932 | 4.839 | 4.883 | 16,656,150 | -0.04(-0.82%) |
Oct 17, 2006 | 4.938 | 4.956 | 4.898 | 4.924 | 13,210,270 | -0.04(-0.86%) |
Oct 16, 2006 | 4.916 | 4.979 | 4.916 | 4.967 | 14,506,234 | +0.05(+1.04%) |
Oct 13, 2006 | 4.910 | 4.939 | 4.899 | 4.916 | 10,154,455 | -0.01(-0.23%) |
Oct 12, 2006 | 4.847 | 4.939 | 4.837 | 4.927 | 18,241,930 | +0.08(+1.55%) |
Oct 11, 2006 | 4.855 | 4.869 | 4.816 | 4.852 | 8,105,701 | -0.01(-0.16%) |
Oct 10, 2006 | 4.849 | 4.902 | 4.849 | 4.860 | 10,510,800 | +0.01(+0.14%) |
Oct 09, 2006 | 4.811 | 4.865 | 4.802 | 4.853 | 8,841,175 | +0.02(+0.35%) |
Oct 06, 2006 | 4.869 | 4.869 | 4.795 | 4.836 | 14,608,307 | -0.05(-0.97%) |
Oct 05, 2006 | 4.869 | 4.907 | 4.850 | 4.883 | 15,526,966 | -0.02(-0.32%) |
Oct 04, 2006 | 4.811 | 4.914 | 4.811 | 4.899 | 21,305,034 | +0.08(+1.64%) |
Oct 03, 2006 | 4.786 | 4.826 | 4.769 | 4.820 | 12,785,573 | +0.02(+0.43%) |
Oct 02, 2006 | 4.771 | 4.826 | 4.768 | 4.799 | 10,887,195 | -0.01(-0.16%) |
Sep 29, 2006 | 4.855 | 4.855 | 4.804 | 4.807 | 12,947,796 | -0.04(-0.77%) |
Sep 28, 2006 | 4.833 | 4.857 | 4.816 | 4.844 | 12,447,455 | +0.01(+0.22%) |
Sep 27, 2006 | 4.806 | 4.878 | 4.803 | 4.834 | 34,618,288 | -0.02(-0.32%) |
Sep 26, 2006 | 4.715 | 4.868 | 4.701 | 4.849 | 38,600,964 | +0.10(+2.17%) |
Sep 25, 2006 | 4.743 | 4.771 | 4.681 | 4.746 | 31,933,402 | +0.01(+0.17%) |
Sep 22, 2006 | 4.726 | 4.765 | 4.655 | 4.738 | 70,135,184 | +0.21(+4.73%) |
Sep 21, 2006 | 4.549 | 4.600 | 4.497 | 4.524 | 32,616,016 | -0.01(-0.17%) |
Sep 20, 2006 | 4.526 | 4.545 | 4.488 | 4.532 | 31,461,312 | +0.03(+0.69%) |
Sep 19, 2006 | 4.517 | 4.517 | 4.429 | 4.500 | 28,219,580 | -0.02(-0.35%) |
Sep 18, 2006 | 4.535 | 4.552 | 4.499 | 4.516 | 22,716,742 | -0.04(-0.78%) |
Sep 15, 2006 | 4.543 | 4.569 | 4.528 | 4.552 | 20,637,914 | +0.01(+0.24%) |
Sep 14, 2006 | 4.551 | 4.553 | 4.504 | 4.541 | 21,794,440 | -0.02(-0.40%) |
Sep 13, 2006 | 4.554 | 4.573 | 4.543 | 4.559 | 34,327,564 | -0.02(-0.42%) |
Sep 12, 2006 | 4.522 | 4.606 | 4.475 | 4.578 | 25,142,802 | +0.06(+1.25%) |
Sep 11, 2006 | 4.499 | 4.533 | 4.494 | 4.522 | 15,248,087 | +0.02(+0.45%) |
Sep 08, 2006 | 4.433 | 4.504 | 4.429 | 4.501 | 18,765,054 | +0.08(+1.81%) |
Sep 07, 2006 | 4.442 | 4.442 | 4.381 | 4.421 | 15,136,901 | -0.02(-0.47%) |
Sep 06, 2006 | 4.458 | 4.487 | 4.427 | 4.442 | 13,455,428 | -0.02(-0.54%) |
Sep 05, 2006 | 4.444 | 4.468 | 4.408 | 4.466 | 16,396,410 | +0.01(+0.33%) |
Sep 01, 2006 | 4.431 | 4.464 | 4.430 | 4.452 | 16,964,192 | +0.02(+0.47%) |
Aug 31, 2006 | 4.378 | 4.441 | 4.376 | 4.431 | 17,167,428 | +0.05(+1.25%) |
Aug 30, 2006 | 4.381 | 4.413 | 4.346 | 4.376 | 29,503,696 | -0.01(-0.26%) |
Aug 29, 2006 | 4.266 | 4.393 | 4.264 | 4.387 | 28,035,482 | +0.12(+2.72%) |
Aug 28, 2006 | 4.220 | 4.278 | 4.218 | 4.271 | 15,603,521 | +0.06(+1.41%) |
Aug 25, 2006 | 4.212 | 4.224 | 4.189 | 4.212 | 14,302,999 | -0.00(-0.09%) |
Aug 24, 2006 | 4.212 | 4.229 | 4.191 | 4.216 | 13,838,202 | -0.00(-0.01%) |
Aug 23, 2006 | 4.212 | 4.227 | 4.203 | 4.216 | 13,495,528 | +0.00(+0.00%) |
Aug 22, 2006 | 4.222 | 4.260 | 4.213 | 4.216 | 13,545,653 | +0.00(+0.10%) |
Aug 21, 2006 | 4.209 | 4.227 | 4.194 | 4.212 | 11,071,291 | +0.00(+0.08%) |
Aug 18, 2006 | 4.217 | 4.226 | 4.185 | 4.209 | 20,258,786 | -0.01(-0.32%) |
Aug 17, 2006 | 4.266 | 4.267 | 4.191 | 4.222 | 23,292,728 | -0.04(-1.02%) |
Aug 16, 2006 | 4.278 | 4.279 | 4.197 | 4.266 | 28,791,918 | +0.00(+0.10%) |
Aug 15, 2006 | 4.249 | 4.267 | 4.218 | 4.261 | 23,731,094 | +0.03(+0.63%) |
Aug 14, 2006 | 4.224 | 4.258 | 4.222 | 4.234 | 15,247,176 | +0.04(+0.88%) |
Aug 11, 2006 | 4.194 | 4.214 | 4.183 | 4.198 | 24,421,000 | +0.02(+0.41%) |
Aug 10, 2006 | 4.203 | 4.216 | 4.143 | 4.181 | 24,074,680 | -0.04(-0.88%) |
Aug 09, 2006 | 4.239 | 4.262 | 4.207 | 4.218 | 16,080,166 | -0.01(-0.30%) |
Aug 08, 2006 | 4.298 | 4.330 | 4.206 | 4.230 | 18,266,536 | -0.04(-1.04%) |
Aug 07, 2006 | 4.294 | 4.295 | 4.223 | 4.275 | 22,735,882 | -0.04(-0.95%) |
Aug 04, 2006 | 4.307 | 4.340 | 4.280 | 4.316 | 20,374,528 | +0.03(+0.67%) |
Aug 03, 2006 | 4.260 | 4.298 | 4.222 | 4.288 | 35,755,676 | +0.00(+0.03%) |
Aug 02, 2006 | 4.323 | 4.342 | 4.279 | 4.286 | 29,747,942 | -0.03(-0.71%) |