Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 6.350 | 6.534 | 6.266 | 6.525 | 21,625,008 | +0.16(+2.48%) |
Sep 28, 2006 | 6.274 | 6.391 | 6.274 | 6.367 | 14,442,909 | +0.08(+1.19%) |
Sep 27, 2006 | 6.214 | 6.297 | 6.070 | 6.292 | 21,168,916 | +0.17(+2.79%) |
Sep 26, 2006 | 5.880 | 6.244 | 5.821 | 6.121 | 43,095,828 | +0.15(+2.48%) |
Sep 25, 2006 | 6.052 | 6.093 | 5.769 | 5.973 | 38,468,060 | -0.14(-2.32%) |
Sep 22, 2006 | 6.399 | 6.446 | 6.036 | 6.115 | 32,212,160 | -0.29(-4.52%) |
Sep 21, 2006 | 6.263 | 6.455 | 6.215 | 6.404 | 31,336,636 | +0.23(+3.76%) |
Sep 20, 2006 | 6.038 | 6.186 | 5.982 | 6.172 | 14,530,245 | +0.16(+2.64%) |
Sep 19, 2006 | 6.028 | 6.135 | 5.963 | 6.014 | 18,613,508 | -0.03(-0.43%) |
Sep 18, 2006 | 6.227 | 6.265 | 5.963 | 6.040 | 25,506,640 | +0.01(+0.23%) |
Sep 15, 2006 | 5.823 | 6.047 | 5.823 | 6.026 | 20,824,960 | +0.20(+3.47%) |
Sep 14, 2006 | 5.644 | 5.866 | 5.630 | 5.823 | 14,027,789 | +0.13(+2.35%) |
Sep 13, 2006 | 5.750 | 5.778 | 5.648 | 5.690 | 13,321,548 | -0.07(-1.21%) |
Sep 12, 2006 | 5.656 | 5.764 | 5.656 | 5.759 | 18,321,306 | +0.02(+0.37%) |
Sep 11, 2006 | 5.541 | 5.749 | 5.528 | 5.738 | 18,398,940 | +0.20(+3.55%) |
Sep 08, 2006 | 5.657 | 5.681 | 5.499 | 5.541 | 16,363,239 | -0.03(-0.62%) |
Sep 07, 2006 | 5.426 | 5.645 | 5.426 | 5.576 | 28,625,964 | +0.12(+2.11%) |
Sep 06, 2006 | 5.277 | 5.461 | 5.247 | 5.461 | 16,921,762 | +0.19(+3.57%) |
Sep 05, 2006 | 5.277 | 5.309 | 5.217 | 5.273 | 4,979,272 | +0.03(+0.53%) |
Sep 01, 2006 | 5.191 | 5.333 | 5.191 | 5.245 | 22,167,358 | +0.06(+1.16%) |
Aug 31, 2006 | 5.124 | 5.209 | 5.124 | 5.184 | 7,572,418 | +0.06(+1.18%) |
Aug 30, 2006 | 5.145 | 5.173 | 5.117 | 5.124 | 6,254,820 | -0.01(-0.18%) |
Aug 29, 2006 | 5.124 | 5.161 | 5.116 | 5.133 | 3,462,200 | +0.03(+0.60%) |
Aug 28, 2006 | 5.087 | 5.143 | 5.079 | 5.103 | 4,041,211 | +0.00(+0.04%) |
Aug 25, 2006 | 5.170 | 5.180 | 5.094 | 5.101 | 8,643,102 | -0.06(-1.17%) |
Aug 24, 2006 | 5.092 | 5.180 | 5.084 | 5.161 | 5,844,014 | +0.10(+1.92%) |
Aug 23, 2006 | 5.145 | 5.170 | 5.058 | 5.064 | 11,255,657 | -0.06(-1.14%) |
Aug 22, 2006 | 5.027 | 5.147 | 5.027 | 5.122 | 10,524,616 | +0.09(+1.79%) |
Aug 21, 2006 | 4.943 | 5.152 | 4.897 | 5.032 | 13,463,874 | +0.08(+1.52%) |
Aug 18, 2006 | 4.925 | 4.976 | 4.865 | 4.957 | 10,073,915 | -0.00(-0.02%) |
Aug 17, 2006 | 5.027 | 5.030 | 4.933 | 4.958 | 11,015,211 | -0.08(-1.49%) |
Aug 16, 2006 | 5.068 | 5.141 | 5.023 | 5.033 | 16,544,381 | -0.02(-0.40%) |
Aug 15, 2006 | 5.073 | 5.094 | 5.032 | 5.054 | 9,223,191 | +0.02(+0.48%) |
Aug 14, 2006 | 4.985 | 5.058 | 4.964 | 5.030 | 6,807,952 | +0.05(+1.02%) |
Aug 11, 2006 | 4.962 | 5.050 | 4.939 | 4.979 | 9,788,184 | +0.01(+0.22%) |
Aug 10, 2006 | 4.841 | 5.000 | 4.832 | 4.967 | 9,407,568 | +0.07(+1.34%) |
Aug 09, 2006 | 4.915 | 5.055 | 4.823 | 4.902 | 16,219,834 | +0.03(+0.53%) |
Aug 08, 2006 | 4.739 | 4.885 | 4.735 | 4.876 | 15,173,949 | +0.14(+2.88%) |
Aug 07, 2006 | 4.684 | 4.758 | 4.660 | 4.739 | 7,459,204 | +0.10(+2.10%) |
Aug 04, 2006 | 4.665 | 4.776 | 4.636 | 4.642 | 15,328,136 | +0.01(+0.12%) |
Aug 03, 2006 | 4.557 | 4.659 | 4.512 | 4.636 | 23,386,838 | -0.00(-0.06%) |
Aug 02, 2006 | 4.451 | 4.642 | 4.388 | 4.639 | 57,547,364 | +0.47(+11.16%) |
Aug 01, 2006 | 4.259 | 4.259 | 4.146 | 4.173 | 7,982,146 | -0.08(-1.90%) |
Jul 31, 2006 | 4.294 | 4.304 | 4.253 | 4.254 | 4,977,116 | -0.04(-0.93%) |
Jul 28, 2006 | 4.314 | 4.340 | 4.290 | 4.294 | 4,678,445 | -0.02(-0.47%) |
Jul 27, 2006 | 4.350 | 4.375 | 4.314 | 4.314 | 6,479,092 | -0.01(-0.34%) |
Jul 26, 2006 | 4.279 | 4.438 | 4.248 | 4.329 | 11,146,755 | +0.06(+1.30%) |
Jul 25, 2006 | 4.192 | 4.303 | 4.188 | 4.274 | 7,439,796 | +0.10(+2.40%) |
Jul 24, 2006 | 4.215 | 4.223 | 4.173 | 4.173 | 5,409,486 | -0.03(-0.62%) |
Jul 21, 2006 | 4.225 | 4.225 | 4.152 | 4.199 | 9,176,827 | -0.03(-0.59%) |
Jul 20, 2006 | 4.211 | 4.246 | 4.183 | 4.225 | 9,519,704 | +0.03(+0.60%) |
Jul 19, 2006 | 4.072 | 4.215 | 4.062 | 4.199 | 17,079,184 | +0.13(+3.14%) |
Jul 18, 2006 | 4.080 | 4.090 | 4.050 | 4.071 | 13,459,562 | -0.01(-0.20%) |
Jul 17, 2006 | 4.072 | 4.097 | 4.058 | 4.080 | 6,963,218 | +0.00(+0.09%) |
Jul 14, 2006 | 4.138 | 4.144 | 4.071 | 4.076 | 10,418,949 | -0.07(-1.72%) |
Jul 13, 2006 | 4.190 | 4.190 | 4.109 | 4.148 | 17,925,596 | -0.08(-1.82%) |
Jul 12, 2006 | 4.303 | 4.303 | 4.224 | 4.225 | 8,272,190 | -0.07(-1.73%) |
Jul 11, 2006 | 4.312 | 4.312 | 4.201 | 4.299 | 8,711,031 | -0.01(-0.30%) |
Jul 10, 2006 | 4.285 | 4.319 | 4.277 | 4.312 | 5,367,435 | +0.03(+0.80%) |
Jul 07, 2006 | 4.336 | 4.345 | 4.243 | 4.277 | 9,035,578 | -0.06(-1.45%) |
Jul 06, 2006 | 4.382 | 4.391 | 4.340 | 4.340 | 8,730,439 | -0.07(-1.68%) |
Jul 05, 2006 | 4.396 | 4.437 | 4.332 | 4.415 | 14,303,817 | +0.03(+0.63%) |
Jul 03, 2006 | 4.442 | 4.452 | 4.341 | 4.387 | 7,578,888 | -0.06(-1.46%) |
Jun 30, 2006 | 4.419 | 4.452 | 4.322 | 4.452 | 27,995,198 | +0.00(+0.00%) |
Jun 29, 2006 | 4.354 | 4.460 | 4.354 | 4.452 | 15,541,626 | +0.10(+2.21%) |
Jun 28, 2006 | 4.345 | 4.396 | 4.313 | 4.355 | 9,440,993 | -0.03(-0.74%) |
Jun 27, 2006 | 4.405 | 4.455 | 4.382 | 4.388 | 10,592,544 | -0.02(-0.40%) |
Jun 26, 2006 | 4.354 | 4.405 | 4.306 | 4.405 | 9,228,582 | +0.05(+1.17%) |
Jun 23, 2006 | 4.358 | 4.445 | 4.347 | 4.354 | 12,513,953 | +0.03(+0.75%) |
Jun 22, 2006 | 4.303 | 4.354 | 4.255 | 4.322 | 14,056,902 | +0.12(+2.87%) |
Jun 21, 2006 | 4.083 | 4.255 | 4.081 | 4.201 | 19,476,092 | +0.12(+2.91%) |
Jun 20, 2006 | 4.149 | 4.173 | 4.032 | 4.083 | 25,653,280 | -0.03(-0.72%) |
Jun 19, 2006 | 4.215 | 4.215 | 4.090 | 4.112 | 12,331,732 | -0.06(-1.51%) |
Jun 16, 2006 | 4.220 | 4.266 | 4.173 | 4.175 | 13,240,681 | -0.09(-2.02%) |
Jun 15, 2006 | 4.211 | 4.277 | 4.186 | 4.262 | 17,790,816 | +0.08(+1.84%) |
Jun 14, 2006 | 4.164 | 4.215 | 4.122 | 4.185 | 17,220,432 | -0.04(-0.84%) |
Jun 13, 2006 | 4.285 | 4.391 | 4.201 | 4.220 | 18,023,714 | -0.13(-3.09%) |
Jun 12, 2006 | 4.452 | 4.475 | 4.294 | 4.354 | 15,683,953 | -0.08(-1.74%) |
Jun 09, 2006 | 4.526 | 4.526 | 4.422 | 4.431 | 14,418,109 | +0.01(+0.13%) |
Jun 08, 2006 | 4.415 | 4.426 | 4.220 | 4.426 | 37,131,052 | +0.01(+0.25%) |
Jun 07, 2006 | 4.482 | 4.489 | 4.336 | 4.415 | 26,961,174 | -0.06(-1.45%) |
Jun 06, 2006 | 4.635 | 4.696 | 4.433 | 4.480 | 52,872,152 | -0.08(-1.73%) |
Jun 05, 2006 | 4.364 | 4.568 | 4.359 | 4.558 | 39,984,052 | +0.20(+4.60%) |
Jun 02, 2006 | 4.498 | 4.517 | 4.340 | 4.358 | 40,163,040 | -0.05(-1.09%) |
Jun 01, 2006 | 4.167 | 4.461 | 4.164 | 4.406 | 67,193,216 | +0.24(+5.72%) |
May 31, 2006 | 4.113 | 4.207 | 4.113 | 4.168 | 32,285,480 | +0.09(+2.14%) |
May 30, 2006 | 4.171 | 4.172 | 3.974 | 4.081 | 53,800,508 | -0.09(-2.07%) |
May 26, 2006 | 4.294 | 4.335 | 4.091 | 4.167 | 111,095,568 | -0.10(-2.33%) |
May 25, 2006 | 3.738 | 4.271 | 3.728 | 4.266 | 426,122,400 | +0.00(+0.00%) |
Apr 06, 2006 | 0 | +0.00(+0.00%) | ||||
Apr 05, 2006 | 0 | +0.00(+0.00%) | ||||
Apr 04, 2006 | 0 | +0.00(+0.00%) | ||||
Apr 03, 2006 | 0 | +0.00(+0.00%) | ||||
Mar 31, 2006 | 0 | +0.00(+0.00%) | ||||
Mar 30, 2006 | 0 | +0.00(+0.00%) | ||||
Mar 29, 2006 | 0 | +0.00(+0.00%) | ||||
Mar 28, 2006 | 0 | +0.00(+0.00%) | ||||
Mar 27, 2006 | 0 | +0.00(+0.00%) | ||||
Mar 24, 2006 | 0 | +0.00(+0.00%) | ||||
Mar 21, 2006 | 0 | +0.00(+0.00%) | ||||
Mar 20, 2006 | 0 | +0.00(+0.00%) | ||||
Mar 17, 2006 | 0 | +0.00(+0.00%) | ||||
Mar 16, 2006 | 0 | +0.00(+0.00%) | ||||
Mar 15, 2006 | 0 | +0.00(+0.00%) | ||||
Mar 14, 2006 | 0 | +0.00(+0.00%) | ||||
Mar 13, 2006 | 0 | +0.00(+0.00%) | ||||
Mar 10, 2006 | 0 | +0.00(+0.00%) | ||||
Mar 09, 2006 | 0 | +0.00(+0.00%) | ||||
Mar 08, 2006 | 0 | +0.00(+0.00%) | ||||
Mar 07, 2006 | 0 | +0.00(+0.00%) | ||||
Mar 06, 2006 | 0 | +0.00(+0.00%) | ||||
Mar 03, 2006 | 0 | +0.00(+0.00%) | ||||
Mar 02, 2006 | 0 | +0.00(+0.00%) | ||||
Mar 01, 2006 | 0 | +0.00(+0.00%) | ||||
Feb 28, 2006 | 0 | +0.00(+0.00%) | ||||
Feb 27, 2006 | 0 | +0.00(+0.00%) | ||||
Feb 24, 2006 | 0 | +0.00(+0.00%) | ||||
Feb 23, 2006 | 0 | +0.00(+0.00%) | ||||
Feb 22, 2006 | 0 | +0.00(+0.00%) | ||||
Feb 21, 2006 | 0 | +0.00(+0.00%) | ||||
Feb 17, 2006 | 0 | +0.00(+0.00%) | ||||
Feb 15, 2006 | 0 | +0.00(+0.00%) | ||||
Feb 14, 2006 | 0 | +0.00(+0.00%) | ||||
Feb 13, 2006 | 0 | +0.00(+0.00%) | ||||
Feb 10, 2006 | 0 | +0.00(+0.00%) | ||||
Feb 09, 2006 | 0 | +0.00(+0.00%) | ||||
Feb 08, 2006 | 0 | +0.00(+0.00%) | ||||
Feb 07, 2006 | 0 | +0.00(+0.00%) | ||||
Feb 06, 2006 | 0 | +0.00(+0.00%) | ||||
Feb 03, 2006 | 0 | +0.00(+0.00%) | ||||
Feb 02, 2006 | 0 | +0.00(+0.00%) | ||||
Feb 01, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 31, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 30, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 27, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 26, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 25, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 24, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 23, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 20, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 19, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 18, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 17, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 13, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 12, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 11, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 10, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 09, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 06, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 05, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 04, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 03, 2006 | 0 | +0.00(+0.00%) | ||||
Dec 30, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 29, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 28, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 23, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 22, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 21, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 20, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 19, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 16, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 15, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 14, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 13, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 12, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 09, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 08, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 07, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 06, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 05, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 02, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 01, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 30, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 29, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 28, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 25, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 23, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 22, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 21, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 18, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 17, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 16, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 15, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 14, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 11, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 10, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 09, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 08, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 07, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 04, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 03, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 02, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 01, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 31, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 28, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 27, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 26, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 25, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 24, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 21, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 20, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 19, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 18, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 17, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 14, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 13, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 12, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 11, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 10, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 07, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 06, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 05, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 04, 2005 | 0 | +0.00(+0.00%) |