Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 6.329 | 6.444 | 6.322 | 6.400 | 36,540,400 | +0.05(+0.85%) |
Sep 28, 2006 | 6.326 | 6.366 | 6.288 | 6.347 | 31,819,306 | +0.01(+0.19%) |
Sep 27, 2006 | 6.260 | 6.359 | 6.246 | 6.334 | 39,308,972 | +0.04(+0.69%) |
Sep 26, 2006 | 6.288 | 6.321 | 6.263 | 6.291 | 54,337,792 | -0.06(-0.87%) |
Sep 25, 2006 | 6.140 | 6.380 | 6.118 | 6.347 | 70,155,904 | +0.25(+4.19%) |
Sep 22, 2006 | 6.125 | 6.140 | 6.033 | 6.092 | 33,285,766 | -0.01(-0.23%) |
Sep 21, 2006 | 6.071 | 6.147 | 6.067 | 6.106 | 41,678,684 | +0.03(+0.43%) |
Sep 20, 2006 | 6.003 | 6.104 | 5.989 | 6.080 | 48,200,620 | +0.09(+1.56%) |
Sep 19, 2006 | 5.960 | 5.993 | 5.920 | 5.986 | 19,176,136 | +0.06(+0.97%) |
Sep 18, 2006 | 5.953 | 5.970 | 5.906 | 5.929 | 20,302,100 | -0.05(-0.81%) |
Sep 15, 2006 | 5.986 | 6.017 | 5.923 | 5.977 | 61,920,236 | +0.02(+0.26%) |
Sep 14, 2006 | 5.988 | 6.022 | 5.908 | 5.962 | 28,988,514 | -0.05(-0.84%) |
Sep 13, 2006 | 6.033 | 6.064 | 5.993 | 6.012 | 33,781,180 | -0.06(-1.00%) |
Sep 12, 2006 | 6.024 | 6.080 | 5.967 | 6.073 | 33,350,292 | +0.05(+0.84%) |
Sep 11, 2006 | 6.031 | 6.052 | 5.946 | 6.022 | 33,483,288 | -0.03(-0.52%) |
Sep 08, 2006 | 6.057 | 6.076 | 6.024 | 6.053 | 17,293,808 | -0.01(-0.17%) |
Sep 07, 2006 | 5.998 | 6.144 | 5.998 | 6.064 | 33,611,508 | +0.05(+0.78%) |
Sep 06, 2006 | 6.062 | 6.067 | 5.982 | 6.017 | 27,719,102 | -0.06(-1.00%) |
Sep 05, 2006 | 6.093 | 6.156 | 6.059 | 6.078 | 28,335,128 | -0.04(-0.62%) |
Sep 01, 2006 | 6.128 | 6.149 | 6.017 | 6.116 | 19,699,996 | +0.04(+0.63%) |
Aug 31, 2006 | 6.071 | 6.104 | 6.038 | 6.078 | 20,904,882 | +0.03(+0.43%) |
Aug 30, 2006 | 6.092 | 6.132 | 6.048 | 6.052 | 26,884,732 | -0.06(-0.94%) |
Aug 29, 2006 | 6.168 | 6.175 | 6.034 | 6.109 | 39,121,884 | -0.04(-0.70%) |
Aug 28, 2006 | 6.133 | 6.189 | 6.125 | 6.152 | 29,822,724 | +0.00(+0.06%) |
Aug 25, 2006 | 6.041 | 6.185 | 6.041 | 6.149 | 26,170,950 | +0.08(+1.40%) |
Aug 24, 2006 | 6.078 | 6.137 | 6.047 | 6.064 | 28,407,116 | +0.02(+0.29%) |
Aug 23, 2006 | 6.080 | 6.118 | 6.003 | 6.047 | 27,053,608 | -0.03(-0.46%) |
Aug 22, 2006 | 6.014 | 6.074 | 6.014 | 6.074 | 31,545,078 | +0.05(+0.78%) |
Aug 21, 2006 | 5.955 | 6.041 | 5.955 | 6.027 | 25,377,850 | +0.03(+0.55%) |
Aug 18, 2006 | 5.991 | 6.007 | 5.941 | 5.995 | 35,344,224 | +0.00(+0.06%) |
Aug 17, 2006 | 5.911 | 6.012 | 5.885 | 5.991 | 42,740,264 | +0.07(+1.17%) |
Aug 16, 2006 | 6.027 | 6.036 | 5.908 | 5.922 | 48,503,248 | -0.10(-1.59%) |
Aug 15, 2006 | 6.027 | 6.027 | 5.962 | 6.017 | 24,740,722 | +0.05(+0.90%) |
Aug 14, 2006 | 6.001 | 6.050 | 5.958 | 5.963 | 25,174,354 | +0.00(+0.06%) |
Aug 11, 2006 | 5.866 | 5.970 | 5.856 | 5.960 | 25,981,616 | +0.09(+1.48%) |
Aug 10, 2006 | 5.974 | 6.029 | 5.864 | 5.873 | 44,204,936 | -0.09(-1.46%) |
Aug 09, 2006 | 5.968 | 6.062 | 5.958 | 5.960 | 40,642,004 | +0.02(+0.32%) |
Aug 08, 2006 | 6.036 | 6.069 | 5.885 | 5.941 | 44,958,244 | -0.07(-1.13%) |
Aug 07, 2006 | 6.036 | 6.053 | 5.923 | 6.008 | 29,359,778 | -0.03(-0.57%) |
Aug 04, 2006 | 6.118 | 6.125 | 5.991 | 6.043 | 36,396,628 | +0.00(+0.00%) |
Aug 03, 2006 | 6.038 | 6.088 | 6.019 | 6.043 | 42,918,748 | +0.00(+0.00%) |
Aug 02, 2006 | 5.962 | 6.059 | 5.941 | 6.043 | 60,238,344 | +0.11(+1.90%) |
Aug 01, 2006 | 5.906 | 5.937 | 5.880 | 5.930 | 35,700,824 | -0.03(-0.55%) |
Jul 31, 2006 | 5.937 | 6.021 | 5.930 | 5.963 | 43,252,128 | -0.01(-0.23%) |
Jul 28, 2006 | 5.941 | 5.984 | 5.903 | 5.977 | 48,617,220 | +0.08(+1.29%) |
Jul 27, 2006 | 5.823 | 5.955 | 5.804 | 5.901 | 129,478,512 | +0.26(+4.61%) |
Jul 26, 2006 | 5.627 | 5.694 | 5.597 | 5.641 | 35,159,060 | -0.01(-0.21%) |
Jul 25, 2006 | 5.667 | 5.707 | 5.599 | 5.653 | 35,476,968 | -0.03(-0.49%) |
Jul 24, 2006 | 5.585 | 5.682 | 5.585 | 5.681 | 23,980,460 | +0.10(+1.71%) |
Jul 21, 2006 | 5.623 | 5.686 | 5.580 | 5.585 | 33,732,864 | -0.05(-0.89%) |
Jul 20, 2006 | 5.620 | 5.693 | 5.568 | 5.635 | 39,739,432 | -0.02(-0.43%) |
Jul 19, 2006 | 5.559 | 5.677 | 5.544 | 5.660 | 58,538,216 | +0.11(+2.06%) |
Jul 18, 2006 | 5.497 | 5.561 | 5.485 | 5.545 | 32,910,920 | +0.02(+0.41%) |
Jul 17, 2006 | 5.377 | 5.549 | 5.377 | 5.523 | 35,003,196 | +0.14(+2.54%) |
Jul 14, 2006 | 5.446 | 5.486 | 5.377 | 5.386 | 27,717,790 | -0.08(-1.43%) |
Jul 13, 2006 | 5.563 | 5.637 | 5.453 | 5.464 | 32,194,028 | -0.10(-1.75%) |
Jul 12, 2006 | 5.604 | 5.658 | 5.533 | 5.561 | 28,310,064 | -0.06(-1.05%) |
Jul 11, 2006 | 5.512 | 5.630 | 5.512 | 5.620 | 31,511,798 | +0.09(+1.69%) |
Jul 10, 2006 | 5.578 | 5.622 | 5.504 | 5.526 | 25,515,470 | -0.05(-0.93%) |
Jul 07, 2006 | 5.575 | 5.651 | 5.564 | 5.578 | 27,098,482 | -0.02(-0.37%) |
Jul 06, 2006 | 5.616 | 5.668 | 5.563 | 5.599 | 24,486,778 | -0.01(-0.12%) |
Jul 05, 2006 | 5.632 | 5.649 | 5.559 | 5.606 | 29,376,732 | -0.07(-1.31%) |