Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 4.620 | 4.620 | 4.502 | 4.530 | 52,424,300 | -0.04(-0.86%) |
Sep 28, 2006 | 4.524 | 4.614 | 4.502 | 4.569 | 60,078,500 | +0.09(+2.00%) |
Sep 27, 2006 | 4.760 | 4.771 | 4.463 | 4.480 | 111,546,656 | -0.23(-4.88%) |
Sep 26, 2006 | 4.597 | 4.709 | 4.569 | 4.709 | 58,941,264 | +0.15(+3.19%) |
Sep 25, 2006 | 4.480 | 4.597 | 4.463 | 4.564 | 58,577,308 | +0.08(+1.88%) |
Sep 22, 2006 | 4.373 | 4.485 | 4.368 | 4.480 | 57,195,408 | +0.13(+3.09%) |
Sep 21, 2006 | 4.379 | 4.452 | 4.328 | 4.345 | 48,359,324 | +0.01(+0.13%) |
Sep 20, 2006 | 4.317 | 4.384 | 4.284 | 4.340 | 55,121,488 | +0.05(+1.17%) |
Sep 19, 2006 | 4.424 | 4.435 | 4.271 | 4.289 | 81,427,400 | -0.09(-2.05%) |
Sep 18, 2006 | 4.273 | 4.480 | 4.261 | 4.379 | 130,154,968 | -0.11(-2.49%) |
Sep 15, 2006 | 4.984 | 4.754 | 4.340 | 4.491 | 340,450,080 | -0.60(-11.77%) |
Sep 14, 2006 | 5.023 | 5.152 | 4.900 | 5.090 | 116,932,632 | -0.06(-1.09%) |
Sep 13, 2006 | 5.157 | 5.308 | 5.112 | 5.146 | 126,767,376 | +0.07(+1.43%) |
Sep 12, 2006 | 4.872 | 5.101 | 4.872 | 5.073 | 80,941,104 | +0.20(+4.02%) |
Sep 11, 2006 | 4.916 | 4.950 | 4.838 | 4.877 | 52,972,920 | -0.03(-0.68%) |
Sep 08, 2006 | 4.844 | 4.933 | 4.771 | 4.911 | 45,621,244 | +0.11(+2.21%) |
Sep 07, 2006 | 4.793 | 4.838 | 4.704 | 4.804 | 45,034,408 | +0.02(+0.35%) |
Sep 06, 2006 | 4.888 | 4.855 | 4.754 | 4.788 | 118,756,528 | +0.09(+1.91%) |
Sep 05, 2006 | 4.636 | 4.709 | 4.592 | 4.698 | 47,442,108 | +0.07(+1.45%) |
Sep 01, 2006 | 4.715 | 4.720 | 4.558 | 4.631 | 54,938,792 | -0.06(-1.19%) |
Aug 31, 2006 | 4.620 | 4.743 | 4.620 | 4.687 | 50,846,136 | +0.06(+1.21%) |
Aug 30, 2006 | 4.631 | 4.659 | 4.580 | 4.631 | 67,197,832 | +0.01(+0.12%) |
Aug 29, 2006 | 4.513 | 4.642 | 4.468 | 4.625 | 61,034,828 | +0.12(+2.61%) |
Aug 28, 2006 | 4.536 | 4.536 | 4.463 | 4.508 | 38,941,944 | +0.03(+0.63%) |
Aug 25, 2006 | 4.463 | 4.536 | 4.401 | 4.480 | 69,766,080 | +0.13(+3.09%) |
Aug 24, 2006 | 4.519 | 4.547 | 4.317 | 4.345 | 83,343,800 | +0.00(+0.00%) |
Aug 23, 2006 | 4.261 | 4.401 | 4.244 | 4.345 | 90,529,032 | +0.19(+4.58%) |
Aug 22, 2006 | 4.172 | 4.188 | 4.093 | 4.155 | 85,290,752 | -0.03(-0.67%) |
Aug 21, 2006 | 4.356 | 4.356 | 4.183 | 4.183 | 125,069,552 | -0.30(-6.62%) |
Aug 18, 2006 | 4.580 | 4.580 | 4.379 | 4.480 | 84,882,504 | -0.10(-2.08%) |
Aug 17, 2006 | 4.625 | 4.715 | 4.485 | 4.575 | 79,581,352 | -0.05(-1.09%) |
Aug 16, 2006 | 4.452 | 4.642 | 4.440 | 4.625 | 106,164,960 | +0.19(+4.29%) |
Aug 15, 2006 | 4.446 | 4.457 | 4.323 | 4.435 | 53,305,980 | +0.05(+1.15%) |
Aug 14, 2006 | 4.228 | 4.384 | 4.228 | 4.384 | 75,311,360 | +0.26(+6.24%) |
Aug 11, 2006 | 4.155 | 4.295 | 4.110 | 4.127 | 69,582,320 | -0.01(-0.27%) |
Aug 10, 2006 | 4.104 | 4.160 | 3.992 | 4.138 | 47,943,936 | +0.03(+0.82%) |
Aug 09, 2006 | 4.194 | 4.200 | 4.099 | 4.104 | 58,385,864 | -0.02(-0.54%) |
Aug 08, 2006 | 4.037 | 4.172 | 4.032 | 4.127 | 84,302,272 | +0.11(+2.79%) |
Aug 07, 2006 | 3.987 | 4.026 | 3.925 | 4.015 | 48,354,860 | +0.02(+0.56%) |
Aug 04, 2006 | 3.864 | 3.992 | 3.847 | 3.992 | 61,064,832 | +0.15(+3.94%) |
Aug 03, 2006 | 3.791 | 3.908 | 3.768 | 3.841 | 51,487,616 | -0.06(-1.44%) |
Aug 02, 2006 | 3.802 | 3.897 | 3.746 | 3.897 | 76,118,928 | +0.21(+5.78%) |
Aug 01, 2006 | 3.740 | 3.740 | 3.623 | 3.684 | 40,487,428 | -0.05(-1.35%) |
Jul 31, 2006 | 3.830 | 3.841 | 3.684 | 3.735 | 45,194,780 | -0.12(-3.19%) |
Jul 28, 2006 | 3.858 | 3.864 | 3.774 | 3.858 | 30,122,114 | +0.03(+0.88%) |
Jul 27, 2006 | 3.819 | 3.869 | 3.791 | 3.824 | 56,346,588 | +0.04(+1.19%) |
Jul 26, 2006 | 3.780 | 3.864 | 3.729 | 3.780 | 68,731,712 | +0.09(+2.43%) |
Jul 25, 2006 | 3.561 | 3.752 | 3.561 | 3.690 | 69,480,880 | +0.13(+3.62%) |
Jul 24, 2006 | 3.522 | 3.589 | 3.545 | 3.561 | 32,282,828 | +0.04(+1.27%) |
Jul 21, 2006 | 3.466 | 3.573 | 3.393 | 3.517 | 65,960,592 | +0.05(+1.45%) |
Jul 20, 2006 | 3.539 | 3.545 | 3.455 | 3.466 | 68,215,600 | -0.08(-2.21%) |
Jul 19, 2006 | 3.612 | 3.640 | 3.505 | 3.545 | 81,455,432 | -0.06(-1.71%) |
Jul 18, 2006 | 3.589 | 3.640 | 3.584 | 3.606 | 33,214,154 | +0.02(+0.47%) |
Jul 17, 2006 | 3.573 | 3.645 | 3.567 | 3.589 | 61,280,564 | +0.02(+0.47%) |
Jul 14, 2006 | 3.668 | 3.679 | 3.517 | 3.573 | 48,624,884 | -0.10(-2.74%) |
Jul 13, 2006 | 3.824 | 3.852 | 3.668 | 3.673 | 64,545,476 | -0.18(-4.65%) |
Jul 12, 2006 | 3.858 | 3.880 | 3.836 | 3.852 | 36,322,444 | +0.04(+1.18%) |
Jul 11, 2006 | 3.852 | 3.875 | 3.780 | 3.808 | 37,399,140 | -0.06(-1.45%) |
Jul 10, 2006 | 3.836 | 3.908 | 3.808 | 3.864 | 48,472,192 | +0.10(+2.53%) |
Jul 07, 2006 | 3.712 | 3.813 | 3.684 | 3.768 | 38,895,512 | +0.08(+2.12%) |
Jul 06, 2006 | 3.707 | 3.729 | 3.684 | 3.690 | 27,188,302 | -0.01(-0.30%) |
Jul 05, 2006 | 3.746 | 3.763 | 3.696 | 3.701 | 29,776,550 | -0.06(-1.49%) |