Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 6.480 | 6.546 | 6.474 | 6.526 | 2,814,210 | +0.03(+0.41%) |
Sep 28, 2006 | 6.526 | 6.685 | 6.480 | 6.500 | 7,450,407 | -0.03(-0.40%) |
Sep 27, 2006 | 6.546 | 6.665 | 6.493 | 6.526 | 7,635,018 | -0.05(-0.80%) |
Sep 26, 2006 | 6.500 | 6.599 | 6.434 | 6.579 | 5,628,876 | +0.10(+1.53%) |
Sep 25, 2006 | 6.401 | 6.526 | 6.368 | 6.480 | 7,706,010 | +0.15(+2.29%) |
Sep 22, 2006 | 6.368 | 6.375 | 6.315 | 6.335 | 1,326,859 | -0.01(-0.21%) |
Sep 21, 2006 | 6.480 | 6.513 | 6.335 | 6.348 | 5,134,357 | -0.13(-1.93%) |
Sep 20, 2006 | 6.493 | 6.513 | 6.474 | 6.474 | 6,779,013 | +0.01(+0.10%) |
Sep 19, 2006 | 6.427 | 6.487 | 6.414 | 6.467 | 8,666,531 | +0.05(+0.82%) |
Sep 18, 2006 | 6.454 | 6.526 | 6.394 | 6.414 | 2,978,039 | -0.09(-1.42%) |
Sep 15, 2006 | 6.507 | 6.566 | 6.487 | 6.507 | 6,006,895 | +0.02(+0.30%) |
Sep 14, 2006 | 6.513 | 6.513 | 6.474 | 6.487 | 2,896,125 | -0.01(-0.20%) |
Sep 13, 2006 | 6.348 | 6.526 | 6.342 | 6.500 | 8,252,864 | +0.16(+2.49%) |
Sep 12, 2006 | 6.243 | 6.375 | 6.243 | 6.342 | 5,840,033 | +0.13(+2.01%) |
Sep 11, 2006 | 6.263 | 6.269 | 6.203 | 6.216 | 2,453,181 | -0.04(-0.63%) |
Sep 08, 2006 | 6.223 | 6.282 | 6.177 | 6.256 | 2,504,301 | +0.03(+0.53%) |
Sep 07, 2006 | 6.170 | 6.243 | 6.164 | 6.223 | 4,969,314 | +0.06(+0.96%) |
Sep 06, 2006 | 6.085 | 6.190 | 6.078 | 6.164 | 5,411,803 | +0.07(+1.19%) |
Sep 05, 2006 | 6.118 | 6.131 | 6.071 | 6.091 | 3,262,160 | -0.02(-0.32%) |
Sep 01, 2006 | 6.071 | 6.151 | 6.065 | 6.111 | 2,406,308 | +0.06(+0.98%) |
Aug 31, 2006 | 5.966 | 6.052 | 5.946 | 6.052 | 3,821,453 | +0.11(+1.89%) |
Aug 30, 2006 | 5.940 | 5.979 | 5.926 | 5.940 | 1,483,255 | +0.00(+0.00%) |
Aug 29, 2006 | 5.999 | 6.006 | 5.900 | 5.940 | 4,180,358 | -0.02(-0.33%) |
Aug 28, 2006 | 5.828 | 5.966 | 5.828 | 5.959 | 3,057,526 | +0.13(+2.26%) |
Aug 25, 2006 | 5.821 | 5.874 | 5.775 | 5.828 | 1,387,385 | -0.01(-0.11%) |
Aug 24, 2006 | 5.814 | 5.880 | 5.781 | 5.834 | 896,658 | +0.03(+0.57%) |
Aug 23, 2006 | 5.768 | 5.847 | 5.762 | 5.801 | 1,165,761 | +0.01(+0.23%) |
Aug 22, 2006 | 5.854 | 5.854 | 5.775 | 5.788 | 2,207,134 | -0.06(-1.01%) |
Aug 21, 2006 | 5.887 | 5.907 | 5.828 | 5.847 | 1,951,835 | -0.07(-1.23%) |
Aug 18, 2006 | 5.874 | 5.920 | 5.834 | 5.920 | 3,747,881 | +0.05(+0.90%) |
Aug 17, 2006 | 5.828 | 5.867 | 5.768 | 5.867 | 3,547,343 | +0.05(+0.79%) |
Aug 16, 2006 | 5.861 | 5.861 | 5.775 | 5.821 | 5,390,263 | +0.03(+0.57%) |
Aug 15, 2006 | 5.775 | 5.821 | 5.768 | 5.788 | 6,577,110 | +0.01(+0.23%) |
Aug 14, 2006 | 5.669 | 5.775 | 5.669 | 5.775 | 5,707,757 | +0.11(+1.98%) |
Aug 11, 2006 | 5.643 | 5.715 | 5.643 | 5.663 | 3,318,893 | -0.04(-0.69%) |
Aug 10, 2006 | 5.669 | 5.735 | 5.656 | 5.702 | 9,241,903 | +0.04(+0.70%) |
Aug 09, 2006 | 5.801 | 5.926 | 5.623 | 5.663 | 7,176,298 | +0.19(+3.49%) |
Aug 08, 2006 | 5.544 | 5.551 | 5.406 | 5.472 | 5,128,896 | -0.08(-1.43%) |
Aug 07, 2006 | 5.570 | 5.577 | 5.524 | 5.551 | 4,496,032 | -0.01(-0.24%) |
Aug 04, 2006 | 5.537 | 5.610 | 5.531 | 5.564 | 3,859,528 | +0.05(+0.96%) |
Aug 03, 2006 | 5.399 | 5.511 | 5.379 | 5.511 | 2,338,501 | +0.09(+1.58%) |
Aug 02, 2006 | 5.392 | 5.449 | 5.346 | 5.425 | 5,292,117 | +0.02(+0.37%) |
Aug 01, 2006 | 5.360 | 5.432 | 5.360 | 5.406 | 3,024,760 | +0.01(+0.12%) |
Jul 31, 2006 | 5.360 | 5.412 | 5.327 | 5.399 | 4,265,762 | +0.01(+0.12%) |
Jul 28, 2006 | 5.287 | 5.392 | 5.274 | 5.392 | 2,939,054 | +0.11(+2.00%) |
Jul 27, 2006 | 5.274 | 5.307 | 5.267 | 5.287 | 2,884,141 | +0.02(+0.38%) |
Jul 26, 2006 | 5.208 | 5.274 | 5.188 | 5.267 | 3,275,661 | +0.01(+0.25%) |
Jul 25, 2006 | 5.254 | 5.267 | 5.201 | 5.254 | 3,045,846 | +0.00(+0.00%) |
Jul 24, 2006 | 5.267 | 5.274 | 5.208 | 5.254 | 3,594,216 | -0.01(-0.13%) |
Jul 21, 2006 | 5.294 | 5.294 | 5.241 | 5.261 | 3,166,138 | -0.01(-0.25%) |
Jul 20, 2006 | 5.313 | 5.340 | 5.234 | 5.274 | 4,892,103 | -0.04(-0.74%) |
Jul 19, 2006 | 5.195 | 5.327 | 5.195 | 5.313 | 13,634,936 | +0.13(+2.41%) |
Jul 18, 2006 | 5.228 | 5.300 | 5.155 | 5.188 | 2,527,814 | -0.05(-0.88%) |
Jul 17, 2006 | 5.201 | 5.307 | 5.135 | 5.234 | 8,997,980 | +0.05(+1.02%) |
Jul 14, 2006 | 5.261 | 5.261 | 5.155 | 5.182 | 9,188,355 | -0.08(-1.50%) |
Jul 13, 2006 | 5.307 | 5.307 | 5.241 | 5.261 | 11,039,011 | -0.05(-0.87%) |
Jul 12, 2006 | 5.419 | 5.419 | 5.274 | 5.307 | 7,063,438 | -0.11(-2.07%) |
Jul 11, 2006 | 5.366 | 5.425 | 5.360 | 5.419 | 4,911,064 | +0.05(+0.98%) |
Jul 10, 2006 | 5.366 | 5.406 | 5.313 | 5.366 | 6,127,947 | +0.00(+0.00%) |
Jul 07, 2006 | 5.379 | 5.399 | 5.353 | 5.366 | 4,274,257 | -0.03(-0.49%) |
Jul 06, 2006 | 5.379 | 5.406 | 5.346 | 5.392 | 4,383,779 | +0.04(+0.74%) |
Jul 05, 2006 | 5.406 | 5.419 | 5.287 | 5.353 | 8,691,560 | -0.09(-1.69%) |