Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 6.305 | 6.411 | 6.305 | 6.338 | 134,794,144 | +0.12(+2.00%) |
Sep 28, 2006 | 6.081 | 6.223 | 6.048 | 6.214 | 86,762,576 | +0.10(+1.64%) |
Sep 27, 2006 | 6.115 | 6.176 | 6.072 | 6.114 | 92,306,328 | -0.05(-0.87%) |
Sep 26, 2006 | 6.188 | 6.216 | 6.136 | 6.167 | 81,973,664 | -0.00(-0.03%) |
Sep 25, 2006 | 6.081 | 6.197 | 6.034 | 6.169 | 119,144,640 | +0.10(+1.71%) |
Sep 22, 2006 | 5.943 | 6.084 | 5.900 | 6.065 | 133,387,512 | +0.04(+0.69%) |
Sep 21, 2006 | 6.228 | 6.262 | 5.969 | 6.024 | 240,484,896 | -0.33(-5.19%) |
Sep 20, 2006 | 6.280 | 6.364 | 6.264 | 6.354 | 75,392,008 | +0.07(+1.18%) |
Sep 19, 2006 | 6.250 | 6.304 | 6.221 | 6.280 | 56,717,376 | -0.01(-0.14%) |
Sep 18, 2006 | 6.224 | 6.321 | 6.183 | 6.288 | 51,486,212 | +0.04(+0.61%) |
Sep 15, 2006 | 6.302 | 6.371 | 6.238 | 6.250 | 82,890,000 | -0.01(-0.19%) |
Sep 14, 2006 | 6.228 | 6.304 | 6.228 | 6.262 | 58,058,600 | -0.02(-0.33%) |
Sep 13, 2006 | 6.349 | 6.349 | 6.197 | 6.283 | 89,747,760 | -0.10(-1.49%) |
Sep 12, 2006 | 6.255 | 6.435 | 6.255 | 6.378 | 118,037,280 | +0.10(+1.54%) |
Sep 11, 2006 | 6.176 | 6.326 | 6.169 | 6.281 | 70,280,672 | +0.03(+0.53%) |
Sep 08, 2006 | 6.084 | 6.250 | 6.081 | 6.248 | 77,068,968 | +0.13(+2.12%) |
Sep 07, 2006 | 6.124 | 6.176 | 6.083 | 6.119 | 70,091,384 | -0.07(-1.17%) |
Sep 06, 2006 | 6.202 | 6.247 | 6.191 | 6.191 | 60,607,904 | -0.11(-1.70%) |
Sep 05, 2006 | 6.305 | 6.312 | 6.254 | 6.299 | 52,509,636 | -0.01(-0.19%) |
Sep 01, 2006 | 6.323 | 6.345 | 6.290 | 6.311 | 42,496,500 | -0.01(-0.08%) |
Aug 31, 2006 | 6.185 | 6.340 | 6.185 | 6.316 | 83,416,184 | +0.10(+1.56%) |
Aug 30, 2006 | 6.153 | 6.235 | 6.153 | 6.219 | 71,584,840 | +0.04(+0.67%) |
Aug 29, 2006 | 6.103 | 6.188 | 6.090 | 6.178 | 44,619,760 | +0.08(+1.36%) |
Aug 28, 2006 | 6.029 | 6.133 | 6.012 | 6.095 | 56,977,864 | +0.01(+0.14%) |
Aug 25, 2006 | 6.081 | 6.124 | 6.069 | 6.086 | 37,377,052 | -0.03(-0.42%) |
Aug 24, 2006 | 6.093 | 6.124 | 6.076 | 6.112 | 49,111,144 | +0.02(+0.34%) |
Aug 23, 2006 | 6.081 | 6.129 | 6.048 | 6.091 | 52,143,220 | +0.04(+0.69%) |
Aug 22, 2006 | 6.029 | 6.115 | 6.015 | 6.050 | 55,638,380 | +0.02(+0.37%) |
Aug 21, 2006 | 6.093 | 6.107 | 6.024 | 6.027 | 74,091,888 | -0.11(-1.77%) |
Aug 18, 2006 | 6.093 | 6.164 | 6.062 | 6.136 | 156,660,624 | +0.06(+1.05%) |
Aug 17, 2006 | 6.323 | 6.345 | 6.003 | 6.072 | 333,511,328 | +0.12(+2.09%) |
Aug 16, 2006 | 5.908 | 6.259 | 5.887 | 5.948 | 145,696,416 | +0.08(+1.29%) |
Aug 15, 2006 | 5.822 | 5.898 | 5.798 | 5.872 | 97,664,848 | +0.12(+2.10%) |
Aug 14, 2006 | 5.744 | 5.848 | 5.739 | 5.751 | 58,919,944 | +0.04(+0.73%) |
Aug 11, 2006 | 5.666 | 5.715 | 5.646 | 5.709 | 51,113,424 | +0.01(+0.12%) |
Aug 10, 2006 | 5.684 | 5.735 | 5.640 | 5.703 | 59,000,404 | -0.01(-0.15%) |
Aug 09, 2006 | 5.746 | 5.796 | 5.696 | 5.711 | 57,929,512 | +0.03(+0.52%) |
Aug 08, 2006 | 5.703 | 5.779 | 5.680 | 5.682 | 76,410,224 | +0.03(+0.46%) |
Aug 07, 2006 | 5.573 | 5.715 | 5.552 | 5.656 | 59,504,592 | +0.05(+0.92%) |
Aug 04, 2006 | 5.701 | 5.711 | 5.568 | 5.604 | 70,625,672 | -0.03(-0.46%) |
Aug 03, 2006 | 5.606 | 5.682 | 5.542 | 5.630 | 42,520,232 | +0.02(+0.28%) |
Aug 02, 2006 | 5.454 | 5.656 | 5.450 | 5.614 | 76,427,592 | +0.14(+2.62%) |
Aug 01, 2006 | 5.454 | 5.488 | 5.407 | 5.471 | 56,300,020 | -0.04(-0.75%) |
Jul 31, 2006 | 5.504 | 5.544 | 5.491 | 5.513 | 51,803,428 | -0.03(-0.62%) |
Jul 28, 2006 | 5.576 | 5.599 | 5.514 | 5.547 | 61,542,764 | -0.01(-0.25%) |
Jul 27, 2006 | 5.487 | 5.628 | 5.468 | 5.561 | 90,869,016 | +0.08(+1.39%) |
Jul 26, 2006 | 5.281 | 5.561 | 5.281 | 5.485 | 121,712,464 | +0.07(+1.34%) |
Jul 25, 2006 | 5.381 | 5.454 | 5.338 | 5.412 | 77,415,712 | +0.04(+0.84%) |
Jul 24, 2006 | 5.266 | 5.426 | 5.266 | 5.367 | 74,592,608 | +0.10(+1.80%) |
Jul 21, 2006 | 5.361 | 5.373 | 5.179 | 5.272 | 131,749,920 | -0.22(-4.03%) |
Jul 20, 2006 | 5.554 | 5.659 | 5.488 | 5.494 | 59,399,820 | -0.08(-1.40%) |
Jul 19, 2006 | 5.381 | 5.583 | 5.347 | 5.571 | 103,066,200 | +0.22(+4.20%) |
Jul 18, 2006 | 5.321 | 5.404 | 5.259 | 5.347 | 81,908,248 | -0.04(-0.80%) |
Jul 17, 2006 | 5.317 | 5.437 | 5.289 | 5.390 | 62,909,452 | +0.08(+1.43%) |
Jul 14, 2006 | 5.355 | 5.402 | 5.305 | 5.314 | 91,194,920 | -0.08(-1.47%) |
Jul 13, 2006 | 5.471 | 5.492 | 5.321 | 5.393 | 81,955,720 | -0.08(-1.42%) |
Jul 12, 2006 | 5.583 | 5.618 | 5.452 | 5.471 | 73,560,496 | -0.15(-2.67%) |
Jul 11, 2006 | 5.494 | 5.647 | 5.469 | 5.621 | 80,284,544 | +0.11(+1.91%) |
Jul 10, 2006 | 5.675 | 5.692 | 5.454 | 5.516 | 80,767,896 | -0.16(-2.80%) |
Jul 07, 2006 | 5.692 | 5.754 | 5.656 | 5.675 | 92,443,520 | -0.04(-0.76%) |
Jul 06, 2006 | 5.630 | 5.775 | 5.623 | 5.718 | 73,355,576 | +0.06(+1.01%) |
Jul 05, 2006 | 5.649 | 5.742 | 5.646 | 5.661 | 96,324,200 | +0.04(+0.80%) |