Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 6.035 | 6.145 | 6.029 | 6.103 | 38,319,560 | +0.05(+0.85%) |
Sep 28, 2006 | 6.032 | 6.070 | 5.996 | 6.052 | 33,368,596 | +0.01(+0.19%) |
Sep 27, 2006 | 5.969 | 6.064 | 5.956 | 6.040 | 41,222,936 | +0.04(+0.69%) |
Sep 26, 2006 | 5.996 | 6.027 | 5.973 | 5.999 | 56,983,512 | -0.05(-0.87%) |
Sep 25, 2006 | 5.855 | 6.083 | 5.834 | 6.052 | 73,571,816 | +0.24(+4.19%) |
Sep 22, 2006 | 5.840 | 5.855 | 5.753 | 5.809 | 34,906,460 | -0.01(-0.23%) |
Sep 21, 2006 | 5.789 | 5.862 | 5.785 | 5.822 | 43,708,032 | +0.02(+0.43%) |
Sep 20, 2006 | 5.724 | 5.820 | 5.711 | 5.797 | 50,547,524 | +0.09(+1.56%) |
Sep 19, 2006 | 5.683 | 5.715 | 5.645 | 5.708 | 20,109,828 | +0.05(+0.97%) |
Sep 18, 2006 | 5.676 | 5.693 | 5.632 | 5.653 | 21,290,616 | -0.05(-0.81%) |
Sep 15, 2006 | 5.708 | 5.738 | 5.648 | 5.700 | 64,935,148 | +0.01(+0.26%) |
Sep 14, 2006 | 5.710 | 5.743 | 5.633 | 5.685 | 30,399,972 | -0.05(-0.84%) |
Sep 13, 2006 | 5.753 | 5.782 | 5.715 | 5.733 | 35,425,996 | -0.06(-1.00%) |
Sep 12, 2006 | 5.744 | 5.797 | 5.690 | 5.791 | 34,974,128 | +0.05(+0.83%) |
Sep 11, 2006 | 5.751 | 5.771 | 5.670 | 5.743 | 35,113,600 | -0.03(-0.52%) |
Sep 08, 2006 | 5.776 | 5.794 | 5.744 | 5.772 | 18,135,848 | -0.01(-0.17%) |
Sep 07, 2006 | 5.719 | 5.858 | 5.719 | 5.782 | 35,248,064 | +0.04(+0.78%) |
Sep 06, 2006 | 5.781 | 5.786 | 5.705 | 5.738 | 29,068,752 | -0.06(-1.00%) |
Sep 05, 2006 | 5.810 | 5.870 | 5.777 | 5.796 | 29,714,774 | -0.04(-0.62%) |
Sep 01, 2006 | 5.844 | 5.863 | 5.738 | 5.832 | 20,659,194 | +0.04(+0.63%) |
Aug 31, 2006 | 5.789 | 5.820 | 5.758 | 5.796 | 21,922,746 | +0.02(+0.43%) |
Aug 30, 2006 | 5.809 | 5.847 | 5.767 | 5.771 | 28,193,758 | -0.05(-0.94%) |
Aug 29, 2006 | 5.882 | 5.888 | 5.754 | 5.825 | 41,026,740 | -0.04(-0.70%) |
Aug 28, 2006 | 5.849 | 5.901 | 5.840 | 5.867 | 31,274,802 | +0.00(+0.06%) |
Aug 25, 2006 | 5.761 | 5.898 | 5.761 | 5.863 | 27,445,222 | +0.08(+1.40%) |
Aug 24, 2006 | 5.796 | 5.852 | 5.766 | 5.782 | 29,790,268 | +0.02(+0.29%) |
Aug 23, 2006 | 5.797 | 5.834 | 5.724 | 5.766 | 28,370,856 | -0.03(-0.46%) |
Aug 22, 2006 | 5.734 | 5.792 | 5.734 | 5.792 | 33,081,018 | +0.04(+0.78%) |
Aug 21, 2006 | 5.678 | 5.761 | 5.678 | 5.748 | 26,613,504 | +0.03(+0.55%) |
Aug 18, 2006 | 5.713 | 5.728 | 5.665 | 5.716 | 37,065,144 | +0.00(+0.06%) |
Aug 17, 2006 | 5.637 | 5.733 | 5.612 | 5.713 | 44,821,300 | +0.07(+1.17%) |
Aug 16, 2006 | 5.748 | 5.756 | 5.633 | 5.647 | 50,864,884 | -0.09(-1.59%) |
Aug 15, 2006 | 5.748 | 5.748 | 5.685 | 5.738 | 25,945,354 | +0.05(+0.90%) |
Aug 14, 2006 | 5.723 | 5.769 | 5.681 | 5.686 | 26,400,102 | +0.00(+0.06%) |
Aug 11, 2006 | 5.594 | 5.693 | 5.584 | 5.683 | 27,246,668 | +0.08(+1.48%) |
Aug 10, 2006 | 5.696 | 5.749 | 5.592 | 5.600 | 46,357,288 | -0.08(-1.46%) |
Aug 09, 2006 | 5.691 | 5.781 | 5.681 | 5.683 | 42,620,876 | +0.02(+0.32%) |
Aug 08, 2006 | 5.756 | 5.787 | 5.612 | 5.665 | 47,147,272 | -0.06(-1.13%) |
Aug 07, 2006 | 5.756 | 5.772 | 5.648 | 5.729 | 30,789,314 | -0.03(-0.57%) |
Aug 04, 2006 | 5.834 | 5.840 | 5.713 | 5.763 | 38,168,792 | +0.00(+0.00%) |
Aug 03, 2006 | 5.758 | 5.806 | 5.739 | 5.763 | 45,008,476 | +0.00(+0.00%) |
Aug 02, 2006 | 5.685 | 5.777 | 5.665 | 5.763 | 63,171,368 | +0.11(+1.90%) |
Aug 01, 2006 | 5.632 | 5.662 | 5.607 | 5.655 | 37,439,108 | -0.03(-0.55%) |
Jul 31, 2006 | 5.662 | 5.741 | 5.655 | 5.686 | 45,358,084 | -0.01(-0.23%) |
Jul 28, 2006 | 5.665 | 5.706 | 5.629 | 5.700 | 50,984,404 | +0.07(+1.29%) |
Jul 27, 2006 | 5.552 | 5.678 | 5.534 | 5.627 | 135,782,848 | +0.25(+4.61%) |
Jul 26, 2006 | 5.366 | 5.430 | 5.337 | 5.379 | 36,870,964 | -0.01(-0.22%) |
Jul 25, 2006 | 5.404 | 5.442 | 5.339 | 5.390 | 37,204,352 | -0.03(-0.49%) |
Jul 24, 2006 | 5.326 | 5.418 | 5.326 | 5.417 | 25,148,076 | +0.09(+1.71%) |
Jul 21, 2006 | 5.362 | 5.422 | 5.321 | 5.326 | 35,375,324 | -0.05(-0.89%) |
Jul 20, 2006 | 5.359 | 5.428 | 5.309 | 5.374 | 41,674,360 | -0.02(-0.43%) |
Jul 19, 2006 | 5.301 | 5.414 | 5.286 | 5.397 | 61,388,460 | +0.11(+2.06%) |
Jul 18, 2006 | 5.242 | 5.303 | 5.230 | 5.288 | 34,513,364 | +0.02(+0.41%) |
Jul 17, 2006 | 5.127 | 5.291 | 5.127 | 5.266 | 36,707,512 | +0.13(+2.54%) |
Jul 14, 2006 | 5.194 | 5.232 | 5.127 | 5.136 | 29,067,378 | -0.07(-1.43%) |
Jul 13, 2006 | 5.304 | 5.375 | 5.200 | 5.210 | 33,761,564 | -0.09(-1.75%) |
Jul 12, 2006 | 5.344 | 5.395 | 5.276 | 5.303 | 29,688,490 | -0.06(-1.05%) |
Jul 11, 2006 | 5.256 | 5.369 | 5.256 | 5.359 | 33,046,116 | +0.09(+1.69%) |
Jul 10, 2006 | 5.319 | 5.361 | 5.248 | 5.270 | 26,757,826 | -0.05(-0.93%) |
Jul 07, 2006 | 5.316 | 5.389 | 5.306 | 5.319 | 28,417,914 | -0.02(-0.37%) |
Jul 06, 2006 | 5.356 | 5.405 | 5.304 | 5.339 | 25,679,046 | -0.01(-0.12%) |
Jul 05, 2006 | 5.371 | 5.387 | 5.301 | 5.346 | 30,807,092 | -0.07(-1.31%) |