Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 5.587 | 5.606 | 5.481 | 5.507 | 8,643,706 | -0.09(-1.55%) |
Sep 28, 2006 | 5.541 | 5.595 | 5.472 | 5.593 | 4,191,570 | +0.07(+1.26%) |
Sep 27, 2006 | 5.630 | 5.678 | 5.491 | 5.524 | 6,524,495 | -0.11(-1.92%) |
Sep 26, 2006 | 5.578 | 5.654 | 5.578 | 5.632 | 5,634,317 | +0.03(+0.50%) |
Sep 25, 2006 | 5.556 | 5.628 | 5.485 | 5.604 | 6,094,606 | +0.08(+1.41%) |
Sep 22, 2006 | 5.552 | 5.574 | 5.459 | 5.526 | 3,315,249 | -0.00(-0.08%) |
Sep 21, 2006 | 5.652 | 5.669 | 5.530 | 5.530 | 3,813,566 | -0.10(-1.81%) |
Sep 20, 2006 | 5.565 | 5.658 | 5.565 | 5.632 | 5,063,041 | +0.10(+1.76%) |
Sep 19, 2006 | 5.628 | 5.667 | 5.494 | 5.535 | 5,714,771 | -0.10(-1.77%) |
Sep 18, 2006 | 5.628 | 5.658 | 5.563 | 5.634 | 5,172,385 | +0.01(+0.15%) |
Sep 15, 2006 | 5.671 | 5.751 | 5.611 | 5.626 | 14,149,962 | +0.02(+0.27%) |
Sep 14, 2006 | 5.403 | 5.611 | 5.392 | 5.611 | 6,307,536 | +0.17(+3.11%) |
Sep 13, 2006 | 5.346 | 5.511 | 5.331 | 5.442 | 6,612,752 | -0.13(-2.33%) |
Sep 12, 2006 | 5.463 | 5.611 | 5.442 | 5.572 | 5,576,046 | +0.09(+1.58%) |
Sep 11, 2006 | 5.331 | 5.561 | 5.322 | 5.485 | 5,580,752 | +0.07(+1.36%) |
Sep 08, 2006 | 5.283 | 5.448 | 5.221 | 5.411 | 4,074,551 | +0.17(+3.18%) |
Sep 07, 2006 | 5.251 | 5.309 | 5.212 | 5.244 | 3,412,402 | -0.04(-0.78%) |
Sep 06, 2006 | 5.286 | 5.322 | 5.244 | 5.286 | 3,842,217 | -0.05(-1.01%) |
Sep 05, 2006 | 5.374 | 5.403 | 5.288 | 5.340 | 5,541,022 | -0.06(-1.08%) |
Sep 01, 2006 | 5.338 | 5.403 | 5.281 | 5.398 | 4,981,983 | +0.09(+1.71%) |
Aug 31, 2006 | 5.212 | 5.400 | 5.208 | 5.307 | 6,496,878 | +0.11(+2.04%) |
Aug 30, 2006 | 5.177 | 5.212 | 5.117 | 5.201 | 4,486,546 | +0.05(+0.97%) |
Aug 29, 2006 | 5.136 | 5.188 | 5.125 | 5.151 | 6,474,091 | +0.00(+0.00%) |
Aug 28, 2006 | 5.121 | 5.177 | 5.108 | 5.151 | 6,645,076 | +0.02(+0.34%) |
Aug 25, 2006 | 5.097 | 5.164 | 5.058 | 5.134 | 5,608,679 | +0.01(+0.17%) |
Aug 24, 2006 | 5.179 | 5.179 | 5.075 | 5.125 | 8,681,540 | -0.02(-0.30%) |
Aug 23, 2006 | 5.164 | 5.171 | 5.097 | 5.140 | 7,019,204 | +0.00(+0.00%) |
Aug 22, 2006 | 5.145 | 5.153 | 5.088 | 5.140 | 6,095,672 | +0.02(+0.34%) |
Aug 21, 2006 | 5.147 | 5.169 | 5.093 | 5.123 | 4,455,029 | -0.05(-0.92%) |
Aug 18, 2006 | 5.171 | 5.281 | 5.069 | 5.171 | 14,940,260 | +0.05(+1.02%) |
Aug 17, 2006 | 5.058 | 5.195 | 5.036 | 5.119 | 12,155,730 | +0.03(+0.51%) |
Aug 16, 2006 | 4.908 | 5.093 | 4.794 | 5.093 | 24,659,728 | -0.02(-0.47%) |
Aug 15, 2006 | 5.017 | 5.143 | 4.941 | 5.117 | 9,991,847 | +0.18(+3.55%) |
Aug 14, 2006 | 4.993 | 5.030 | 4.934 | 4.941 | 7,880,679 | -0.04(-0.83%) |
Aug 11, 2006 | 5.097 | 5.117 | 4.978 | 4.982 | 3,861,367 | -0.12(-2.29%) |
Aug 10, 2006 | 4.989 | 5.116 | 4.956 | 5.099 | 4,708,820 | +0.11(+2.22%) |
Aug 09, 2006 | 5.043 | 5.123 | 4.978 | 4.989 | 5,452,332 | -0.02(-0.43%) |
Aug 08, 2006 | 5.071 | 5.119 | 5.008 | 5.010 | 5,597,392 | -0.03(-0.52%) |
Aug 07, 2006 | 5.038 | 5.110 | 4.999 | 5.036 | 6,600,265 | -0.00(-0.04%) |
Aug 04, 2006 | 5.082 | 5.199 | 5.003 | 5.038 | 16,990,900 | -0.01(-0.17%) |
Aug 03, 2006 | 5.182 | 5.182 | 4.984 | 5.047 | 14,883,562 | -0.23(-4.39%) |
Aug 02, 2006 | 5.273 | 5.316 | 5.221 | 5.279 | 5,266,059 | +0.01(+0.12%) |
Aug 01, 2006 | 5.364 | 5.379 | 5.177 | 5.273 | 8,702,125 | -0.12(-2.25%) |
Jul 31, 2006 | 5.383 | 5.502 | 5.377 | 5.394 | 4,582,785 | -0.00(-0.08%) |
Jul 28, 2006 | 5.359 | 5.461 | 5.333 | 5.398 | 4,628,353 | +0.09(+1.67%) |
Jul 27, 2006 | 5.528 | 5.541 | 5.309 | 5.309 | 4,275,161 | -0.17(-3.09%) |
Jul 26, 2006 | 5.520 | 5.554 | 5.476 | 5.478 | 3,615,619 | -0.08(-1.37%) |
Jul 25, 2006 | 5.416 | 5.572 | 5.374 | 5.554 | 3,656,176 | +0.14(+2.52%) |
Jul 24, 2006 | 5.301 | 5.472 | 5.322 | 5.418 | 4,280,643 | +0.12(+2.21%) |
Jul 21, 2006 | 5.322 | 5.381 | 5.277 | 5.301 | 4,098,238 | -0.05(-0.97%) |
Jul 20, 2006 | 5.459 | 5.496 | 5.351 | 5.353 | 2,364,022 | -0.13(-2.45%) |
Jul 19, 2006 | 5.422 | 5.533 | 5.413 | 5.487 | 4,276,536 | +0.07(+1.36%) |
Jul 18, 2006 | 5.489 | 5.494 | 5.342 | 5.413 | 4,834,804 | -0.08(-1.42%) |
Jul 17, 2006 | 5.346 | 5.511 | 5.335 | 5.491 | 3,927,188 | +0.17(+3.26%) |
Jul 14, 2006 | 5.437 | 5.468 | 5.318 | 5.318 | 5,311,567 | -0.14(-2.58%) |
Jul 13, 2006 | 5.541 | 5.591 | 5.444 | 5.459 | 4,701,635 | -0.10(-1.79%) |
Jul 12, 2006 | 5.663 | 5.684 | 5.541 | 5.559 | 4,946,871 | -0.13(-2.21%) |
Jul 11, 2006 | 5.561 | 5.684 | 5.504 | 5.684 | 6,776,796 | +0.10(+1.82%) |
Jul 10, 2006 | 5.578 | 5.621 | 5.535 | 5.582 | 3,411,636 | +0.03(+0.47%) |
Jul 07, 2006 | 5.606 | 5.626 | 5.535 | 5.556 | 4,985,656 | -0.07(-1.31%) |
Jul 06, 2006 | 5.823 | 5.892 | 5.498 | 5.630 | 17,852,464 | -0.16(-2.73%) |
Jul 05, 2006 | 6.001 | 6.042 | 5.760 | 5.788 | 7,649,158 | -0.22(-3.68%) |