Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 5.967 | 5.970 | 5.929 | 5.949 | 36,433 | +0.00(+0.05%) |
Oct 30, 2006 | 5.943 | 5.946 | 5.902 | 5.946 | 22,602 | +0.03(+0.50%) |
Oct 27, 2006 | 5.929 | 5.946 | 5.914 | 5.917 | 165,301 | -0.01(-0.25%) |
Oct 26, 2006 | 6.003 | 6.026 | 5.917 | 5.932 | 143,036 | -0.04(-0.69%) |
Oct 25, 2006 | 5.914 | 5.973 | 5.902 | 5.973 | 47,903 | +0.06(+1.00%) |
Oct 24, 2006 | 5.905 | 5.914 | 5.878 | 5.914 | 40,819 | +0.02(+0.35%) |
Oct 23, 2006 | 5.878 | 5.896 | 5.878 | 5.893 | 28,000 | +0.02(+0.40%) |
Oct 20, 2006 | 5.884 | 5.902 | 5.869 | 5.869 | 45,542 | -0.02(-0.40%) |
Oct 19, 2006 | 5.869 | 5.914 | 5.869 | 5.893 | 45,205 | +0.01(+0.10%) |
Oct 18, 2006 | 5.884 | 5.899 | 5.875 | 5.887 | 28,000 | +0.01(+0.25%) |
Oct 17, 2006 | 5.860 | 5.872 | 5.843 | 5.872 | 117,398 | +0.00(+0.00%) |
Oct 16, 2006 | 5.816 | 5.884 | 5.816 | 5.872 | 56,337 | +0.02(+0.35%) |
Oct 13, 2006 | 5.857 | 5.884 | 5.843 | 5.851 | 136,964 | -0.02(-0.30%) |
Oct 12, 2006 | 5.875 | 5.890 | 5.857 | 5.869 | 22,939 | +0.02(+0.35%) |
Oct 11, 2006 | 5.846 | 5.875 | 5.846 | 5.849 | 37,783 | -0.04(-0.60%) |
Oct 10, 2006 | 5.899 | 5.908 | 5.884 | 5.884 | 16,530 | -0.01(-0.25%) |
Oct 09, 2006 | 5.869 | 5.914 | 5.869 | 5.899 | 28,337 | -0.01(-0.10%) |
Oct 06, 2006 | 5.863 | 5.908 | 5.863 | 5.905 | 41,494 | +0.02(+0.40%) |
Oct 05, 2006 | 5.923 | 5.937 | 5.863 | 5.881 | 68,819 | -0.04(-0.70%) |
Oct 04, 2006 | 5.911 | 5.923 | 5.887 | 5.923 | 42,506 | +0.01(+0.25%) |
Oct 03, 2006 | 5.860 | 5.914 | 5.860 | 5.908 | 34,409 | +0.03(+0.55%) |
Oct 02, 2006 | 5.878 | 5.878 | 5.854 | 5.875 | 22,265 | +0.02(+0.35%) |
Sep 29, 2006 | 5.854 | 5.869 | 5.840 | 5.854 | 28,337 | +0.01(+0.10%) |
Sep 28, 2006 | 5.881 | 5.893 | 5.834 | 5.849 | 22,939 | -0.02(-0.30%) |
Sep 27, 2006 | 5.840 | 5.866 | 5.825 | 5.866 | 30,698 | +0.04(+0.71%) |
Sep 26, 2006 | 5.854 | 5.866 | 5.777 | 5.825 | 74,554 | -0.03(-0.51%) |
Sep 25, 2006 | 5.736 | 5.854 | 5.736 | 5.854 | 40,482 | +0.11(+1.86%) |
Sep 22, 2006 | 5.706 | 5.748 | 5.691 | 5.748 | 45,542 | -0.00(-0.05%) |
Sep 21, 2006 | 5.825 | 5.849 | 5.751 | 5.751 | 62,072 | -0.06(-1.07%) |
Sep 20, 2006 | 5.736 | 5.866 | 5.736 | 5.813 | 103,229 | +0.04(+0.67%) |
Sep 19, 2006 | 5.751 | 5.822 | 5.751 | 5.774 | 43,855 | +0.02(+0.41%) |
Sep 18, 2006 | 5.810 | 5.825 | 5.736 | 5.751 | 49,253 | -0.07(-1.27%) |
Sep 15, 2006 | 5.834 | 5.837 | 5.808 | 5.825 | 19,903 | +0.01(+0.10%) |
Sep 14, 2006 | 5.780 | 5.846 | 5.774 | 5.819 | 45,205 | +0.04(+0.72%) |
Sep 13, 2006 | 5.688 | 5.783 | 5.688 | 5.777 | 32,723 | +0.05(+0.83%) |
Sep 12, 2006 | 5.721 | 5.742 | 5.685 | 5.730 | 22,602 | +0.03(+0.52%) |
Sep 11, 2006 | 5.763 | 5.763 | 5.700 | 5.700 | 37,445 | -0.01(-0.10%) |
Sep 08, 2006 | 5.662 | 5.706 | 5.662 | 5.706 | 46,891 | +0.03(+0.57%) |
Sep 07, 2006 | 5.668 | 5.691 | 5.632 | 5.674 | 61,060 | -0.01(-0.10%) |
Sep 06, 2006 | 5.677 | 5.700 | 5.647 | 5.680 | 40,144 | +0.01(+0.21%) |
Sep 05, 2006 | 5.650 | 5.683 | 5.650 | 5.668 | 29,686 | -0.00(-0.05%) |
Sep 01, 2006 | 5.671 | 5.674 | 5.632 | 5.671 | 53,301 | +0.04(+0.68%) |
Aug 31, 2006 | 5.602 | 5.656 | 5.602 | 5.632 | 15,855 | +0.03(+0.48%) |
Aug 30, 2006 | 5.591 | 5.632 | 5.585 | 5.605 | 52,964 | -0.01(-0.16%) |
Aug 29, 2006 | 5.549 | 5.614 | 5.549 | 5.614 | 39,132 | +0.06(+1.12%) |
Aug 28, 2006 | 5.561 | 5.573 | 5.543 | 5.552 | 38,120 | +0.01(+0.16%) |
Aug 25, 2006 | 5.528 | 5.573 | 5.528 | 5.543 | 37,108 | +0.01(+0.27%) |
Aug 24, 2006 | 5.514 | 5.567 | 5.514 | 5.528 | 51,614 | -0.03(-0.59%) |
Aug 23, 2006 | 5.558 | 5.564 | 5.514 | 5.561 | 49,927 | +0.00(+0.05%) |
Aug 22, 2006 | 5.537 | 5.558 | 5.505 | 5.558 | 45,879 | +0.04(+0.64%) |
Aug 21, 2006 | 5.487 | 5.552 | 5.487 | 5.522 | 51,277 | +0.01(+0.16%) |
Aug 18, 2006 | 5.505 | 5.519 | 5.478 | 5.514 | 65,446 | +0.04(+0.65%) |
Aug 17, 2006 | 5.490 | 5.490 | 5.439 | 5.478 | 56,337 | +0.00(+0.00%) |
Aug 16, 2006 | 5.472 | 5.478 | 5.434 | 5.478 | 42,843 | +0.04(+0.65%) |
Aug 15, 2006 | 5.410 | 5.505 | 5.410 | 5.442 | 75,229 | +0.03(+0.60%) |
Aug 14, 2006 | 5.374 | 5.434 | 5.374 | 5.410 | 46,217 | -0.00(-0.05%) |
Aug 11, 2006 | 5.442 | 5.454 | 5.410 | 5.413 | 22,939 | -0.06(-1.14%) |
Aug 10, 2006 | 5.428 | 5.475 | 5.395 | 5.475 | 30,361 | +0.04(+0.82%) |
Aug 09, 2006 | 5.484 | 5.496 | 5.431 | 5.431 | 44,530 | -0.07(-1.24%) |
Aug 08, 2006 | 5.508 | 5.537 | 5.496 | 5.499 | 71,181 | -0.04(-0.70%) |
Aug 07, 2006 | 5.499 | 5.543 | 5.472 | 5.537 | 48,915 | +0.02(+0.43%) |
Aug 04, 2006 | 5.410 | 5.519 | 5.410 | 5.514 | 62,747 | +0.10(+1.92%) |
Aug 03, 2006 | 5.392 | 5.419 | 5.370 | 5.410 | 45,205 | +0.00(+0.05%) |
Aug 02, 2006 | 5.371 | 5.434 | 5.356 | 5.407 | 49,590 | +0.04(+0.83%) |