Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 5.033 | 5.050 | 4.994 | 5.038 | 10,539,938 | -0.01(-0.14%) |
Oct 30, 2006 | 5.007 | 5.059 | 4.991 | 5.045 | 11,920,580 | +0.01(+0.16%) |
Oct 27, 2006 | 5.098 | 5.113 | 5.027 | 5.037 | 12,718,508 | -0.10(-1.93%) |
Oct 26, 2006 | 5.102 | 5.158 | 5.075 | 5.136 | 18,324,974 | +0.02(+0.34%) |
Oct 25, 2006 | 5.011 | 5.119 | 5.011 | 5.118 | 25,614,840 | +0.12(+2.44%) |
Oct 24, 2006 | 4.910 | 5.004 | 4.885 | 4.997 | 13,087,834 | +0.04(+0.87%) |
Oct 23, 2006 | 4.858 | 4.955 | 4.856 | 4.953 | 10,872,788 | +0.10(+1.96%) |
Oct 20, 2006 | 4.902 | 4.906 | 4.834 | 4.858 | 10,781,596 | -0.04(-0.89%) |
Oct 19, 2006 | 4.858 | 4.912 | 4.837 | 4.902 | 7,856,166 | +0.02(+0.44%) |
Oct 18, 2006 | 4.925 | 4.929 | 4.837 | 4.880 | 16,666,197 | -0.04(-0.82%) |
Oct 17, 2006 | 4.935 | 4.953 | 4.895 | 4.921 | 13,218,238 | -0.04(-0.86%) |
Oct 16, 2006 | 4.913 | 4.976 | 4.913 | 4.964 | 14,514,984 | +0.05(+1.04%) |
Oct 13, 2006 | 4.907 | 4.936 | 4.896 | 4.913 | 10,160,580 | -0.01(-0.23%) |
Oct 12, 2006 | 4.844 | 4.936 | 4.834 | 4.924 | 18,252,932 | +0.08(+1.55%) |
Oct 11, 2006 | 4.852 | 4.866 | 4.813 | 4.849 | 8,110,590 | -0.01(-0.16%) |
Oct 10, 2006 | 4.846 | 4.899 | 4.846 | 4.857 | 10,517,140 | +0.01(+0.14%) |
Oct 09, 2006 | 4.809 | 4.862 | 4.799 | 4.850 | 8,846,508 | +0.02(+0.35%) |
Oct 06, 2006 | 4.866 | 4.866 | 4.792 | 4.833 | 14,617,119 | -0.05(-0.97%) |
Oct 05, 2006 | 4.866 | 4.904 | 4.847 | 4.880 | 15,536,332 | -0.02(-0.32%) |
Oct 04, 2006 | 4.809 | 4.911 | 4.809 | 4.896 | 21,317,886 | +0.08(+1.64%) |
Oct 03, 2006 | 4.783 | 4.823 | 4.766 | 4.817 | 12,793,285 | +0.02(+0.43%) |
Oct 02, 2006 | 4.769 | 4.823 | 4.765 | 4.796 | 10,893,762 | -0.01(-0.16%) |
Sep 29, 2006 | 4.852 | 4.852 | 4.801 | 4.804 | 12,955,606 | -0.04(-0.77%) |
Sep 28, 2006 | 4.830 | 4.854 | 4.813 | 4.841 | 12,454,964 | +0.01(+0.22%) |
Sep 27, 2006 | 4.803 | 4.875 | 4.800 | 4.831 | 34,639,172 | -0.02(-0.32%) |
Sep 26, 2006 | 4.713 | 4.865 | 4.698 | 4.846 | 38,624,248 | +0.10(+2.17%) |
Sep 25, 2006 | 4.741 | 4.768 | 4.678 | 4.743 | 31,952,664 | +0.01(+0.17%) |
Sep 22, 2006 | 4.724 | 4.762 | 4.652 | 4.735 | 70,177,496 | +0.21(+4.73%) |
Sep 21, 2006 | 4.546 | 4.597 | 4.494 | 4.521 | 32,635,690 | -0.01(-0.17%) |
Sep 20, 2006 | 4.523 | 4.543 | 4.486 | 4.529 | 31,480,290 | +0.03(+0.69%) |
Sep 19, 2006 | 4.514 | 4.514 | 4.426 | 4.498 | 28,236,602 | -0.02(-0.35%) |
Sep 18, 2006 | 4.533 | 4.549 | 4.496 | 4.514 | 22,730,446 | -0.04(-0.78%) |
Sep 15, 2006 | 4.540 | 4.566 | 4.526 | 4.549 | 20,650,362 | +0.01(+0.24%) |
Sep 14, 2006 | 4.548 | 4.550 | 4.501 | 4.538 | 21,807,586 | -0.02(-0.40%) |
Sep 13, 2006 | 4.551 | 4.571 | 4.540 | 4.556 | 34,348,268 | -0.02(-0.42%) |
Sep 12, 2006 | 4.519 | 4.603 | 4.472 | 4.576 | 25,157,968 | +0.06(+1.25%) |
Sep 11, 2006 | 4.496 | 4.530 | 4.491 | 4.519 | 15,257,285 | +0.02(+0.45%) |
Sep 08, 2006 | 4.430 | 4.501 | 4.426 | 4.499 | 18,776,374 | +0.08(+1.81%) |
Sep 07, 2006 | 4.440 | 4.440 | 4.379 | 4.419 | 15,146,031 | -0.02(-0.47%) |
Sep 06, 2006 | 4.455 | 4.485 | 4.425 | 4.440 | 13,463,544 | -0.02(-0.54%) |
Sep 05, 2006 | 4.441 | 4.465 | 4.405 | 4.464 | 16,406,301 | +0.01(+0.33%) |
Sep 01, 2006 | 4.428 | 4.461 | 4.427 | 4.449 | 16,974,424 | +0.02(+0.47%) |
Aug 31, 2006 | 4.375 | 4.438 | 4.374 | 4.428 | 17,177,782 | +0.05(+1.25%) |
Aug 30, 2006 | 4.378 | 4.410 | 4.344 | 4.373 | 29,521,492 | -0.01(-0.26%) |
Aug 29, 2006 | 4.263 | 4.390 | 4.262 | 4.385 | 28,052,394 | +0.12(+2.72%) |
Aug 28, 2006 | 4.217 | 4.275 | 4.216 | 4.268 | 15,612,933 | +0.06(+1.41%) |
Aug 25, 2006 | 4.209 | 4.221 | 4.186 | 4.209 | 14,311,627 | -0.00(-0.09%) |
Aug 24, 2006 | 4.209 | 4.227 | 4.189 | 4.213 | 13,846,549 | -0.00(-0.01%) |
Aug 23, 2006 | 4.209 | 4.224 | 4.200 | 4.214 | 13,503,668 | +0.00(+0.00%) |
Aug 22, 2006 | 4.219 | 4.257 | 4.211 | 4.214 | 13,553,824 | +0.00(+0.10%) |
Aug 21, 2006 | 4.207 | 4.225 | 4.192 | 4.209 | 11,077,969 | +0.00(+0.08%) |
Aug 18, 2006 | 4.214 | 4.224 | 4.182 | 4.206 | 20,271,006 | -0.01(-0.32%) |
Aug 17, 2006 | 4.263 | 4.265 | 4.189 | 4.220 | 23,306,778 | -0.04(-1.02%) |
Aug 16, 2006 | 4.275 | 4.276 | 4.194 | 4.263 | 28,809,286 | +0.00(+0.10%) |
Aug 15, 2006 | 4.247 | 4.265 | 4.215 | 4.259 | 23,745,410 | +0.03(+0.63%) |
Aug 14, 2006 | 4.222 | 4.256 | 4.220 | 4.232 | 15,256,373 | +0.04(+0.88%) |
Aug 11, 2006 | 4.192 | 4.211 | 4.181 | 4.195 | 24,435,730 | +0.02(+0.41%) |
Aug 10, 2006 | 4.200 | 4.214 | 4.141 | 4.178 | 24,089,202 | -0.04(-0.88%) |
Aug 09, 2006 | 4.236 | 4.260 | 4.205 | 4.215 | 16,089,865 | -0.01(-0.30%) |
Aug 08, 2006 | 4.296 | 4.327 | 4.204 | 4.228 | 18,277,554 | -0.04(-1.04%) |
Aug 07, 2006 | 4.292 | 4.292 | 4.221 | 4.272 | 22,749,596 | -0.04(-0.95%) |
Aug 04, 2006 | 4.304 | 4.337 | 4.277 | 4.313 | 20,386,818 | +0.03(+0.67%) |
Aug 03, 2006 | 4.258 | 4.295 | 4.219 | 4.285 | 35,777,244 | +0.00(+0.03%) |
Aug 02, 2006 | 4.321 | 4.339 | 4.276 | 4.284 | 29,765,886 | -0.03(-0.71%) |