Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 5.385 | 5.411 | 5.369 | 5.403 | 2,089,778 | -0.00(-0.07%) |
Sep 28, 2006 | 5.361 | 5.419 | 5.361 | 5.407 | 2,815,086 | +0.05(+0.87%) |
Sep 27, 2006 | 5.332 | 5.369 | 5.310 | 5.361 | 2,924,996 | +0.04(+0.72%) |
Sep 26, 2006 | 5.264 | 5.336 | 5.260 | 5.322 | 2,521,497 | +0.04(+0.69%) |
Sep 25, 2006 | 5.282 | 5.298 | 5.241 | 5.286 | 3,861,708 | -0.01(-0.27%) |
Sep 22, 2006 | 5.326 | 5.326 | 5.282 | 5.300 | 2,874,992 | -0.02(-0.30%) |
Sep 21, 2006 | 5.276 | 5.339 | 5.274 | 5.316 | 2,993,814 | +0.03(+0.50%) |
Sep 20, 2006 | 5.361 | 5.373 | 5.274 | 5.290 | 4,222,629 | -0.07(-1.39%) |
Sep 19, 2006 | 5.413 | 5.413 | 5.361 | 5.365 | 2,917,570 | -0.02(-0.45%) |
Sep 18, 2006 | 5.393 | 5.427 | 5.373 | 5.389 | 2,889,350 | -0.03(-0.56%) |
Sep 15, 2006 | 5.411 | 5.429 | 5.387 | 5.419 | 3,360,181 | +0.03(+0.49%) |
Sep 14, 2006 | 5.385 | 5.415 | 5.375 | 5.393 | 6,807,994 | +0.02(+0.38%) |
Sep 13, 2006 | 5.326 | 5.381 | 5.320 | 5.373 | 4,134,008 | +0.05(+0.87%) |
Sep 12, 2006 | 5.322 | 5.338 | 5.264 | 5.326 | 5,750,480 | +0.01(+0.15%) |
Sep 11, 2006 | 5.373 | 5.373 | 5.302 | 5.318 | 9,487,426 | +0.02(+0.30%) |
Sep 08, 2006 | 5.181 | 5.322 | 5.201 | 5.302 | 30,656,024 | +0.09(+1.74%) |
Sep 07, 2006 | 5.256 | 5.256 | 5.211 | 5.211 | 5,716,318 | -0.00(-0.08%) |
Sep 06, 2006 | 5.272 | 5.274 | 5.110 | 5.215 | 8,301,683 | -0.18(-3.30%) |
Sep 05, 2006 | 5.413 | 5.452 | 5.393 | 5.393 | 2,283,359 | -0.03(-0.48%) |
Sep 01, 2006 | 5.443 | 5.464 | 5.409 | 5.419 | 1,463,488 | +0.01(+0.22%) |
Aug 31, 2006 | 5.383 | 5.423 | 5.377 | 5.407 | 1,614,986 | +0.06(+1.13%) |
Aug 30, 2006 | 5.359 | 5.423 | 5.338 | 5.346 | 1,888,771 | -0.03(-0.49%) |
Aug 29, 2006 | 5.377 | 5.423 | 5.357 | 5.373 | 1,991,255 | -0.02(-0.30%) |
Aug 28, 2006 | 5.445 | 5.452 | 5.365 | 5.389 | 1,651,127 | -0.04(-0.71%) |
Aug 25, 2006 | 5.423 | 5.443 | 5.393 | 5.427 | 1,259,016 | +0.02(+0.34%) |
Aug 24, 2006 | 5.373 | 5.413 | 5.355 | 5.409 | 1,397,146 | +0.01(+0.15%) |
Aug 23, 2006 | 5.413 | 5.449 | 5.393 | 5.401 | 1,520,424 | -0.04(-0.78%) |
Aug 22, 2006 | 5.452 | 5.452 | 5.409 | 5.443 | 1,767,969 | +0.01(+0.11%) |
Aug 21, 2006 | 5.423 | 5.454 | 5.411 | 5.437 | 1,765,493 | +0.01(+0.19%) |
Aug 18, 2006 | 5.393 | 5.447 | 5.391 | 5.427 | 1,712,519 | +0.06(+1.17%) |
Aug 17, 2006 | 5.375 | 5.413 | 5.359 | 5.365 | 2,458,621 | +0.01(+0.15%) |
Aug 16, 2006 | 5.294 | 5.417 | 5.282 | 5.357 | 2,295,736 | +0.02(+0.38%) |
Aug 15, 2006 | 5.322 | 5.349 | 5.304 | 5.336 | 1,608,055 | +0.03(+0.65%) |
Aug 14, 2006 | 5.314 | 5.332 | 5.292 | 5.302 | 1,255,055 | -0.01(-0.23%) |
Aug 11, 2006 | 5.312 | 5.411 | 5.312 | 5.314 | 1,745,690 | +0.00(+0.04%) |
Aug 10, 2006 | 5.433 | 5.433 | 5.302 | 5.312 | 2,437,332 | -0.05(-0.94%) |
Aug 09, 2006 | 5.403 | 5.429 | 5.353 | 5.363 | 1,527,355 | -0.05(-0.86%) |
Aug 08, 2006 | 5.433 | 5.454 | 5.387 | 5.409 | 1,330,804 | -0.03(-0.52%) |
Aug 07, 2006 | 5.452 | 5.466 | 5.417 | 5.437 | 1,543,198 | +0.03(+0.49%) |
Aug 04, 2006 | 5.409 | 5.437 | 5.377 | 5.411 | 1,575,874 | +0.00(+0.07%) |
Aug 03, 2006 | 5.353 | 5.433 | 5.312 | 5.407 | 2,127,900 | +0.03(+0.56%) |
Aug 02, 2006 | 5.454 | 5.454 | 5.363 | 5.377 | 1,957,589 | -0.06(-1.19%) |
Aug 01, 2006 | 5.401 | 5.445 | 5.378 | 5.441 | 1,823,419 | +0.05(+1.01%) |
Jul 31, 2006 | 5.357 | 5.419 | 5.342 | 5.387 | 1,643,701 | +0.03(+0.57%) |
Jul 28, 2006 | 5.363 | 5.383 | 5.320 | 5.357 | 1,834,806 | -0.01(-0.11%) |
Jul 27, 2006 | 5.403 | 5.415 | 5.338 | 5.363 | 2,578,433 | -0.09(-1.70%) |
Jul 26, 2006 | 5.415 | 5.466 | 5.397 | 5.456 | 3,202,742 | +0.06(+1.16%) |
Jul 25, 2006 | 5.296 | 5.399 | 5.272 | 5.393 | 2,373,465 | +0.10(+1.83%) |
Jul 24, 2006 | 5.320 | 5.351 | 5.292 | 5.296 | 2,426,935 | +0.00(+0.04%) |
Jul 21, 2006 | 5.296 | 5.320 | 5.280 | 5.294 | 2,033,833 | +0.00(+0.08%) |
Jul 20, 2006 | 5.272 | 5.312 | 5.258 | 5.290 | 3,264,133 | +0.03(+0.54%) |
Jul 19, 2006 | 5.248 | 5.270 | 5.207 | 5.262 | 2,902,717 | +0.05(+0.97%) |
Jul 18, 2006 | 5.215 | 5.241 | 5.203 | 5.211 | 1,934,815 | +0.01(+0.16%) |
Jul 17, 2006 | 5.189 | 5.224 | 5.175 | 5.203 | 2,323,461 | +0.04(+0.82%) |
Jul 14, 2006 | 5.155 | 5.187 | 5.140 | 5.161 | 2,291,775 | +0.00(+0.08%) |
Jul 13, 2006 | 5.197 | 5.197 | 5.140 | 5.157 | 2,636,358 | +0.03(+0.51%) |
Jul 12, 2006 | 5.161 | 5.175 | 5.128 | 5.130 | 3,773,582 | -0.02(-0.43%) |
Jul 11, 2006 | 5.138 | 5.167 | 5.114 | 5.153 | 2,912,619 | +0.05(+0.95%) |
Jul 10, 2006 | 5.151 | 5.151 | 5.100 | 5.104 | 2,481,890 | +0.00(+0.00%) |
Jul 07, 2006 | 5.092 | 5.120 | 5.086 | 5.104 | 1,883,820 | +0.01(+0.24%) |
Jul 06, 2006 | 5.054 | 5.106 | 5.054 | 5.092 | 2,401,685 | +0.02(+0.36%) |
Jul 05, 2006 | 5.052 | 5.080 | 5.050 | 5.074 | 2,184,340 | +0.01(+0.16%) |