Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 4.777 | 4.864 | 4.691 | 4.766 | 25,045,560 | +0.02(+0.36%) |
Oct 30, 2006 | 4.777 | 4.777 | 4.651 | 4.749 | 34,036,792 | -0.02(-0.48%) |
Oct 27, 2006 | 4.887 | 4.887 | 4.760 | 4.772 | 32,359,536 | -0.11(-2.24%) |
Oct 26, 2006 | 4.944 | 4.990 | 4.864 | 4.881 | 47,740,116 | -0.01(-0.12%) |
Oct 25, 2006 | 4.818 | 4.979 | 4.789 | 4.887 | 73,795,432 | +0.11(+2.29%) |
Oct 24, 2006 | 4.616 | 4.783 | 4.576 | 4.777 | 66,048,508 | +0.23(+5.06%) |
Oct 23, 2006 | 4.524 | 4.622 | 4.495 | 4.547 | 62,864,084 | -0.06(-1.37%) |
Oct 20, 2006 | 4.645 | 4.645 | 4.564 | 4.610 | 45,158,384 | -0.01(-0.25%) |
Oct 19, 2006 | 4.610 | 4.645 | 4.587 | 4.622 | 21,323,248 | -0.01(-0.25%) |
Oct 18, 2006 | 4.633 | 4.691 | 4.616 | 4.633 | 38,833,320 | +0.01(+0.25%) |
Oct 17, 2006 | 4.599 | 4.622 | 4.518 | 4.622 | 49,917,212 | -0.03(-0.62%) |
Oct 16, 2006 | 4.703 | 4.708 | 4.651 | 4.651 | 22,458,792 | -0.05(-1.10%) |
Oct 13, 2006 | 4.737 | 4.743 | 4.679 | 4.703 | 34,592,748 | -0.03(-0.73%) |
Oct 12, 2006 | 4.777 | 4.795 | 4.703 | 4.737 | 30,650,834 | -0.02(-0.48%) |
Oct 11, 2006 | 4.703 | 4.800 | 4.668 | 4.760 | 44,424,520 | +0.05(+0.98%) |
Oct 10, 2006 | 4.737 | 4.772 | 4.668 | 4.714 | 40,392,260 | +0.00(+0.00%) |
Oct 09, 2006 | 4.777 | 4.783 | 4.703 | 4.714 | 28,548,964 | -0.07(-1.44%) |
Oct 06, 2006 | 4.800 | 4.852 | 4.754 | 4.783 | 50,450,756 | -0.01(-0.24%) |
Oct 05, 2006 | 4.881 | 4.904 | 4.754 | 4.795 | 46,557,312 | -0.13(-2.69%) |
Oct 04, 2006 | 4.674 | 4.950 | 4.668 | 4.927 | 98,035,720 | +0.19(+4.01%) |
Oct 03, 2006 | 4.697 | 4.806 | 4.651 | 4.737 | 57,782,104 | +0.06(+1.23%) |
Oct 02, 2006 | 4.662 | 4.731 | 4.633 | 4.679 | 26,959,620 | +0.02(+0.49%) |
Sep 29, 2006 | 4.749 | 4.749 | 4.628 | 4.656 | 51,000,808 | -0.04(-0.86%) |
Sep 28, 2006 | 4.651 | 4.743 | 4.628 | 4.697 | 58,447,172 | +0.09(+2.00%) |
Sep 27, 2006 | 4.892 | 4.904 | 4.587 | 4.605 | 108,517,792 | -0.24(-4.88%) |
Sep 26, 2006 | 4.726 | 4.841 | 4.697 | 4.841 | 57,340,812 | +0.15(+3.19%) |
Sep 25, 2006 | 4.605 | 4.726 | 4.587 | 4.691 | 56,986,740 | +0.09(+1.88%) |
Sep 22, 2006 | 4.495 | 4.610 | 4.490 | 4.605 | 55,642,364 | +0.14(+3.09%) |
Sep 21, 2006 | 4.501 | 4.576 | 4.449 | 4.467 | 47,046,208 | +0.01(+0.13%) |
Sep 20, 2006 | 4.438 | 4.507 | 4.403 | 4.461 | 53,624,756 | +0.05(+1.17%) |
Sep 19, 2006 | 4.547 | 4.559 | 4.390 | 4.409 | 79,216,368 | -0.09(-2.05%) |
Sep 18, 2006 | 4.392 | 4.605 | 4.380 | 4.501 | 126,620,824 | -0.12(-2.49%) |
Sep 15, 2006 | 5.123 | 4.887 | 4.461 | 4.616 | 331,205,728 | -0.62(-11.77%) |
Sep 14, 2006 | 5.163 | 5.295 | 5.036 | 5.232 | 113,757,520 | -0.06(-1.09%) |
Sep 13, 2006 | 5.301 | 5.457 | 5.255 | 5.290 | 123,325,216 | +0.07(+1.43%) |
Sep 12, 2006 | 5.008 | 5.244 | 5.008 | 5.215 | 78,743,288 | +0.20(+4.02%) |
Sep 11, 2006 | 5.054 | 5.088 | 4.973 | 5.013 | 51,534,528 | -0.03(-0.68%) |
Sep 08, 2006 | 4.979 | 5.071 | 4.904 | 5.048 | 44,382,476 | +0.11(+2.21%) |
Sep 07, 2006 | 4.927 | 4.973 | 4.835 | 4.939 | 43,811,576 | +0.02(+0.35%) |
Sep 06, 2006 | 5.025 | 4.990 | 4.887 | 4.921 | 115,531,896 | +0.09(+1.91%) |
Sep 05, 2006 | 4.766 | 4.841 | 4.720 | 4.829 | 46,153,896 | +0.07(+1.45%) |
Sep 01, 2006 | 4.846 | 4.852 | 4.685 | 4.760 | 53,447,024 | -0.06(-1.19%) |
Aug 31, 2006 | 4.749 | 4.875 | 4.749 | 4.818 | 49,465,496 | +0.06(+1.21%) |
Aug 30, 2006 | 4.760 | 4.789 | 4.708 | 4.760 | 65,373,192 | +0.01(+0.12%) |
Aug 29, 2006 | 4.639 | 4.772 | 4.593 | 4.754 | 59,377,532 | +0.12(+2.61%) |
Aug 28, 2006 | 4.662 | 4.662 | 4.587 | 4.633 | 37,884,544 | +0.03(+0.63%) |
Aug 25, 2006 | 4.587 | 4.662 | 4.524 | 4.605 | 67,871,704 | +0.14(+3.09%) |
Aug 24, 2006 | 4.645 | 4.674 | 4.438 | 4.467 | 81,080,744 | +0.00(+0.00%) |
Aug 23, 2006 | 4.380 | 4.524 | 4.363 | 4.467 | 88,070,872 | +0.20(+4.58%) |
Aug 22, 2006 | 4.288 | 4.305 | 4.208 | 4.271 | 82,974,824 | -0.03(-0.67%) |
Aug 21, 2006 | 4.478 | 4.478 | 4.300 | 4.300 | 121,673,496 | -0.31(-6.62%) |
Aug 18, 2006 | 4.708 | 4.708 | 4.501 | 4.605 | 82,577,656 | -0.10(-2.08%) |
Aug 17, 2006 | 4.754 | 4.846 | 4.610 | 4.703 | 77,420,456 | -0.05(-1.09%) |
Aug 16, 2006 | 4.576 | 4.772 | 4.564 | 4.754 | 103,282,232 | +0.20(+4.29%) |
Aug 15, 2006 | 4.570 | 4.582 | 4.444 | 4.559 | 51,858,548 | +0.05(+1.15%) |
Aug 14, 2006 | 4.346 | 4.507 | 4.346 | 4.507 | 73,266,408 | +0.26(+6.24%) |
Aug 11, 2006 | 4.271 | 4.415 | 4.225 | 4.242 | 67,692,928 | -0.01(-0.27%) |
Aug 10, 2006 | 4.219 | 4.277 | 4.104 | 4.254 | 46,642,096 | +0.03(+0.82%) |
Aug 09, 2006 | 4.311 | 4.317 | 4.213 | 4.219 | 56,800,492 | -0.02(-0.54%) |
Aug 08, 2006 | 4.150 | 4.288 | 4.144 | 4.242 | 82,013,184 | +0.12(+2.79%) |
Aug 07, 2006 | 4.098 | 4.138 | 4.035 | 4.127 | 47,041,864 | +0.02(+0.56%) |
Aug 04, 2006 | 3.972 | 4.104 | 3.954 | 4.104 | 59,406,720 | +0.16(+3.94%) |
Aug 03, 2006 | 3.897 | 4.018 | 3.874 | 3.949 | 50,089,556 | -0.06(-1.44%) |
Aug 02, 2006 | 3.908 | 4.006 | 3.851 | 4.006 | 74,052,040 | +0.22(+5.78%) |