Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 5.968 | 5.971 | 5.929 | 5.950 | 36,429 | +0.00(+0.05%) |
Oct 30, 2006 | 5.944 | 5.947 | 5.903 | 5.947 | 22,599 | +0.03(+0.50%) |
Oct 27, 2006 | 5.929 | 5.947 | 5.914 | 5.917 | 165,282 | -0.01(-0.25%) |
Oct 26, 2006 | 6.003 | 6.027 | 5.917 | 5.932 | 143,019 | -0.04(-0.69%) |
Oct 25, 2006 | 5.914 | 5.974 | 5.903 | 5.974 | 47,898 | +0.06(+1.00%) |
Oct 24, 2006 | 5.906 | 5.914 | 5.879 | 5.914 | 40,814 | +0.02(+0.35%) |
Oct 23, 2006 | 5.879 | 5.897 | 5.879 | 5.894 | 27,996 | +0.02(+0.40%) |
Oct 20, 2006 | 5.885 | 5.903 | 5.870 | 5.870 | 45,536 | -0.02(-0.40%) |
Oct 19, 2006 | 5.870 | 5.914 | 5.870 | 5.894 | 45,199 | +0.01(+0.10%) |
Oct 18, 2006 | 5.885 | 5.900 | 5.876 | 5.888 | 27,996 | +0.01(+0.25%) |
Oct 17, 2006 | 5.861 | 5.873 | 5.843 | 5.873 | 117,383 | +0.00(+0.00%) |
Oct 16, 2006 | 5.817 | 5.885 | 5.817 | 5.873 | 56,330 | +0.02(+0.35%) |
Oct 13, 2006 | 5.858 | 5.885 | 5.843 | 5.852 | 136,947 | -0.02(-0.30%) |
Oct 12, 2006 | 5.876 | 5.891 | 5.858 | 5.870 | 22,937 | +0.02(+0.35%) |
Oct 11, 2006 | 5.846 | 5.876 | 5.846 | 5.849 | 37,778 | -0.04(-0.60%) |
Oct 10, 2006 | 5.900 | 5.909 | 5.885 | 5.885 | 16,528 | -0.01(-0.25%) |
Oct 09, 2006 | 5.870 | 5.914 | 5.870 | 5.900 | 28,334 | -0.01(-0.10%) |
Oct 06, 2006 | 5.864 | 5.909 | 5.864 | 5.906 | 41,489 | +0.02(+0.40%) |
Oct 05, 2006 | 5.923 | 5.938 | 5.864 | 5.882 | 68,811 | -0.04(-0.70%) |
Oct 04, 2006 | 5.911 | 5.923 | 5.888 | 5.923 | 42,501 | +0.01(+0.25%) |
Oct 03, 2006 | 5.861 | 5.914 | 5.861 | 5.909 | 34,405 | +0.03(+0.55%) |
Oct 02, 2006 | 5.879 | 5.879 | 5.855 | 5.876 | 22,262 | +0.02(+0.35%) |
Sep 29, 2006 | 5.855 | 5.870 | 5.840 | 5.855 | 28,334 | +0.01(+0.10%) |
Sep 28, 2006 | 5.882 | 5.894 | 5.834 | 5.849 | 22,937 | -0.02(-0.30%) |
Sep 27, 2006 | 5.840 | 5.867 | 5.825 | 5.867 | 30,695 | +0.04(+0.71%) |
Sep 26, 2006 | 5.855 | 5.867 | 5.778 | 5.825 | 74,545 | -0.03(-0.51%) |
Sep 25, 2006 | 5.737 | 5.855 | 5.737 | 5.855 | 40,477 | +0.11(+1.86%) |
Sep 22, 2006 | 5.707 | 5.748 | 5.692 | 5.748 | 45,536 | -0.00(-0.05%) |
Sep 21, 2006 | 5.825 | 5.849 | 5.751 | 5.751 | 62,065 | -0.06(-1.07%) |
Sep 20, 2006 | 5.737 | 5.867 | 5.737 | 5.814 | 103,216 | +0.04(+0.67%) |
Sep 19, 2006 | 5.751 | 5.823 | 5.751 | 5.775 | 43,850 | +0.02(+0.41%) |
Sep 18, 2006 | 5.811 | 5.825 | 5.737 | 5.751 | 49,247 | -0.07(-1.27%) |
Sep 15, 2006 | 5.834 | 5.837 | 5.809 | 5.825 | 19,901 | +0.01(+0.10%) |
Sep 14, 2006 | 5.781 | 5.846 | 5.775 | 5.820 | 45,199 | +0.04(+0.72%) |
Sep 13, 2006 | 5.689 | 5.784 | 5.689 | 5.778 | 32,719 | +0.05(+0.83%) |
Sep 12, 2006 | 5.722 | 5.742 | 5.686 | 5.731 | 22,599 | +0.03(+0.52%) |
Sep 11, 2006 | 5.763 | 5.763 | 5.701 | 5.701 | 37,441 | -0.01(-0.10%) |
Sep 08, 2006 | 5.662 | 5.707 | 5.662 | 5.707 | 46,886 | +0.03(+0.57%) |
Sep 07, 2006 | 5.668 | 5.692 | 5.633 | 5.674 | 61,053 | -0.01(-0.10%) |
Sep 06, 2006 | 5.677 | 5.701 | 5.648 | 5.680 | 40,139 | +0.01(+0.21%) |
Sep 05, 2006 | 5.651 | 5.683 | 5.651 | 5.668 | 29,683 | -0.00(-0.05%) |
Sep 01, 2006 | 5.671 | 5.674 | 5.633 | 5.671 | 53,295 | +0.04(+0.68%) |
Aug 31, 2006 | 5.603 | 5.657 | 5.603 | 5.633 | 15,853 | +0.03(+0.48%) |
Aug 30, 2006 | 5.591 | 5.633 | 5.585 | 5.606 | 52,957 | -0.01(-0.16%) |
Aug 29, 2006 | 5.550 | 5.615 | 5.550 | 5.615 | 39,127 | +0.06(+1.12%) |
Aug 28, 2006 | 5.562 | 5.574 | 5.544 | 5.553 | 38,116 | +0.01(+0.16%) |
Aug 25, 2006 | 5.529 | 5.574 | 5.529 | 5.544 | 37,104 | +0.01(+0.27%) |
Aug 24, 2006 | 5.514 | 5.568 | 5.514 | 5.529 | 51,608 | -0.03(-0.59%) |
Aug 23, 2006 | 5.559 | 5.565 | 5.514 | 5.562 | 49,921 | +0.00(+0.05%) |
Aug 22, 2006 | 5.538 | 5.559 | 5.506 | 5.559 | 45,874 | +0.04(+0.64%) |
Aug 21, 2006 | 5.488 | 5.553 | 5.488 | 5.523 | 51,271 | +0.01(+0.16%) |
Aug 18, 2006 | 5.505 | 5.520 | 5.479 | 5.514 | 65,438 | +0.04(+0.65%) |
Aug 17, 2006 | 5.490 | 5.490 | 5.440 | 5.479 | 56,330 | +0.00(+0.00%) |
Aug 16, 2006 | 5.473 | 5.479 | 5.434 | 5.479 | 42,838 | +0.04(+0.65%) |
Aug 15, 2006 | 5.410 | 5.505 | 5.410 | 5.443 | 75,220 | +0.03(+0.60%) |
Aug 14, 2006 | 5.375 | 5.434 | 5.375 | 5.410 | 46,211 | -0.00(-0.05%) |
Aug 11, 2006 | 5.443 | 5.455 | 5.410 | 5.413 | 22,937 | -0.06(-1.14%) |
Aug 10, 2006 | 5.428 | 5.476 | 5.396 | 5.476 | 30,357 | +0.04(+0.82%) |
Aug 09, 2006 | 5.485 | 5.496 | 5.431 | 5.431 | 44,524 | -0.07(-1.24%) |
Aug 08, 2006 | 5.508 | 5.538 | 5.496 | 5.499 | 71,172 | -0.04(-0.70%) |
Aug 07, 2006 | 5.499 | 5.544 | 5.473 | 5.538 | 48,909 | +0.02(+0.43%) |
Aug 04, 2006 | 5.410 | 5.520 | 5.410 | 5.514 | 62,739 | +0.10(+1.92%) |
Aug 03, 2006 | 5.393 | 5.419 | 5.371 | 5.410 | 45,199 | +0.00(+0.05%) |
Aug 02, 2006 | 5.372 | 5.434 | 5.357 | 5.407 | 49,584 | +0.04(+0.83%) |