Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 5.387 | 5.417 | 5.265 | 5.369 | 1,310,124 | -0.07(-1.33%) |
Oct 30, 2006 | 5.545 | 5.614 | 5.394 | 5.441 | 1,237,136 | -0.13(-2.35%) |
Oct 27, 2006 | 5.563 | 5.646 | 5.560 | 5.572 | 559,372 | +0.01(+0.22%) |
Oct 26, 2006 | 5.533 | 5.578 | 5.519 | 5.560 | 315,540 | +0.03(+0.52%) |
Oct 25, 2006 | 5.450 | 5.577 | 5.446 | 5.532 | 688,256 | +0.08(+1.52%) |
Oct 24, 2006 | 5.414 | 5.483 | 5.390 | 5.449 | 1,070,431 | +0.06(+1.15%) |
Oct 23, 2006 | 5.329 | 5.414 | 5.298 | 5.387 | 1,369,887 | +0.08(+1.42%) |
Oct 20, 2006 | 5.275 | 5.336 | 5.262 | 5.311 | 1,337,850 | -0.03(-0.54%) |
Oct 19, 2006 | 5.277 | 5.388 | 5.277 | 5.340 | 630,888 | +0.06(+1.08%) |
Oct 18, 2006 | 5.311 | 5.345 | 5.283 | 5.283 | 388,688 | -0.03(-0.57%) |
Oct 17, 2006 | 5.233 | 5.342 | 5.216 | 5.313 | 440,312 | +0.02(+0.43%) |
Oct 16, 2006 | 5.241 | 5.323 | 5.216 | 5.290 | 510,402 | +0.03(+0.49%) |
Oct 13, 2006 | 5.310 | 5.314 | 5.231 | 5.265 | 605,245 | -0.02(-0.29%) |
Oct 12, 2006 | 5.314 | 5.314 | 5.236 | 5.280 | 604,556 | -0.00(-0.06%) |
Oct 11, 2006 | 5.201 | 5.313 | 5.201 | 5.283 | 392,011 | +0.00(+0.09%) |
Oct 10, 2006 | 5.164 | 5.311 | 5.156 | 5.278 | 715,557 | +0.07(+1.30%) |
Oct 09, 2006 | 5.188 | 5.281 | 5.188 | 5.210 | 360,087 | -0.02(-0.35%) |
Oct 06, 2006 | 5.201 | 5.269 | 5.201 | 5.228 | 389,132 | -0.01(-0.17%) |
Oct 05, 2006 | 5.216 | 5.274 | 5.209 | 5.238 | 444,218 | +0.02(+0.38%) |
Oct 04, 2006 | 5.164 | 5.251 | 5.164 | 5.218 | 515,363 | +0.02(+0.44%) |
Oct 03, 2006 | 5.191 | 5.216 | 5.164 | 5.195 | 508,352 | -0.05(-1.03%) |
Oct 02, 2006 | 5.262 | 5.301 | 5.230 | 5.250 | 595,986 | +0.00(+0.00%) |
Sep 29, 2006 | 5.233 | 5.319 | 5.233 | 5.250 | 311,613 | -0.03(-0.49%) |
Sep 28, 2006 | 5.238 | 5.284 | 5.225 | 5.275 | 284,604 | +0.02(+0.37%) |
Sep 27, 2006 | 5.244 | 5.275 | 5.215 | 5.256 | 541,132 | +0.02(+0.43%) |
Sep 26, 2006 | 5.162 | 5.254 | 5.162 | 5.233 | 551,930 | +0.02(+0.46%) |
Sep 25, 2006 | 5.236 | 5.236 | 5.102 | 5.209 | 1,071,399 | -0.05(-0.95%) |
Sep 22, 2006 | 5.284 | 5.284 | 5.209 | 5.259 | 292,670 | -0.01(-0.26%) |
Sep 21, 2006 | 5.180 | 5.323 | 5.180 | 5.272 | 709,581 | +0.04(+0.84%) |
Sep 20, 2006 | 5.235 | 5.275 | 5.189 | 5.228 | 505,506 | -0.01(-0.20%) |
Sep 19, 2006 | 5.216 | 5.254 | 5.164 | 5.239 | 494,423 | +0.03(+0.49%) |
Sep 18, 2006 | 5.262 | 5.277 | 5.201 | 5.213 | 742,613 | -0.05(-0.92%) |
Sep 15, 2006 | 5.209 | 5.266 | 5.192 | 5.262 | 791,053 | +0.00(+0.09%) |
Sep 14, 2006 | 5.277 | 5.311 | 5.203 | 5.257 | 608,781 | +0.01(+0.20%) |
Sep 13, 2006 | 5.167 | 5.296 | 5.167 | 5.247 | 539,427 | +0.04(+0.78%) |
Sep 12, 2006 | 5.170 | 5.221 | 5.170 | 5.206 | 343,385 | -0.01(-0.26%) |
Sep 11, 2006 | 5.164 | 5.329 | 5.143 | 5.219 | 650,920 | -0.01(-0.14%) |
Sep 08, 2006 | 5.287 | 5.372 | 5.159 | 5.227 | 1,876,110 | -0.12(-2.31%) |
Sep 07, 2006 | 5.509 | 5.509 | 5.281 | 5.351 | 1,716,595 | -0.13(-2.45%) |
Sep 06, 2006 | 5.533 | 5.539 | 5.461 | 5.485 | 430,614 | -0.05(-0.85%) |
Sep 05, 2006 | 5.578 | 5.578 | 5.507 | 5.532 | 207,775 | -0.00(-0.05%) |
Sep 01, 2006 | 5.515 | 5.584 | 5.510 | 5.535 | 243,872 | +0.00(+0.05%) |
Aug 31, 2006 | 5.507 | 5.581 | 5.504 | 5.532 | 158,340 | -0.01(-0.24%) |
Aug 30, 2006 | 5.542 | 5.560 | 5.488 | 5.545 | 238,167 | -0.03(-0.49%) |
Aug 29, 2006 | 5.530 | 5.592 | 5.494 | 5.572 | 246,001 | -0.00(-0.03%) |
Aug 28, 2006 | 5.541 | 5.578 | 5.480 | 5.574 | 598,971 | -0.00(-0.08%) |
Aug 25, 2006 | 5.525 | 5.654 | 5.525 | 5.578 | 157,783 | +0.02(+0.41%) |
Aug 24, 2006 | 5.562 | 5.640 | 5.521 | 5.556 | 199,259 | -0.02(-0.35%) |
Aug 23, 2006 | 5.578 | 5.658 | 5.535 | 5.575 | 281,666 | -0.05(-0.86%) |
Aug 22, 2006 | 5.628 | 5.682 | 5.519 | 5.623 | 368,232 | -0.03(-0.56%) |
Aug 21, 2006 | 5.729 | 5.729 | 5.628 | 5.655 | 303,667 | -0.07(-1.29%) |
Aug 18, 2006 | 5.611 | 5.729 | 5.608 | 5.729 | 373,160 | +0.11(+1.96%) |
Aug 17, 2006 | 5.654 | 5.699 | 5.614 | 5.619 | 323,785 | -0.03(-0.45%) |
Aug 16, 2006 | 5.626 | 5.699 | 5.626 | 5.645 | 234,891 | +0.01(+0.13%) |
Aug 15, 2006 | 5.645 | 5.747 | 5.580 | 5.637 | 297,061 | +0.03(+0.62%) |
Aug 14, 2006 | 5.767 | 5.767 | 5.538 | 5.602 | 330,981 | -0.07(-1.30%) |
Aug 11, 2006 | 5.678 | 5.729 | 5.623 | 5.676 | 280,757 | -0.05(-0.83%) |
Aug 10, 2006 | 5.694 | 5.752 | 5.654 | 5.724 | 381,743 | -0.01(-0.12%) |
Aug 09, 2006 | 5.774 | 5.814 | 5.685 | 5.731 | 343,511 | -0.04(-0.76%) |
Aug 08, 2006 | 5.691 | 5.859 | 5.691 | 5.774 | 339,120 | +0.01(+0.21%) |
Aug 07, 2006 | 5.789 | 5.866 | 5.697 | 5.762 | 618,001 | +0.03(+0.61%) |
Aug 04, 2006 | 5.880 | 5.880 | 5.676 | 5.728 | 371,349 | -0.03(-0.55%) |
Aug 03, 2006 | 5.821 | 5.880 | 5.711 | 5.759 | 698,219 | +0.03(+0.53%) |
Aug 02, 2006 | 5.654 | 5.835 | 5.654 | 5.729 | 924,912 | +0.12(+2.15%) |