Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 6.302 | 6.371 | 6.255 | 6.325 | 22,482,866 | +0.01(+0.20%) |
Sep 28, 2006 | 6.204 | 6.313 | 6.201 | 6.313 | 23,431,814 | +0.12(+1.93%) |
Sep 27, 2006 | 6.152 | 6.198 | 6.085 | 6.193 | 25,445,798 | +0.05(+0.82%) |
Sep 26, 2006 | 6.064 | 6.148 | 6.043 | 6.142 | 22,514,042 | +0.06(+0.92%) |
Sep 25, 2006 | 6.002 | 6.086 | 5.933 | 6.086 | 19,305,560 | +0.13(+2.15%) |
Sep 22, 2006 | 5.914 | 5.988 | 5.896 | 5.958 | 21,320,882 | +0.05(+0.84%) |
Sep 21, 2006 | 5.979 | 5.990 | 5.906 | 5.909 | 19,507,388 | -0.07(-1.09%) |
Sep 20, 2006 | 5.965 | 6.039 | 5.937 | 5.974 | 24,930,096 | -0.00(-0.02%) |
Sep 19, 2006 | 5.965 | 5.987 | 5.926 | 5.975 | 16,830,094 | +0.01(+0.22%) |
Sep 18, 2006 | 5.958 | 6.015 | 5.906 | 5.962 | 17,676,448 | +0.01(+0.11%) |
Sep 15, 2006 | 5.887 | 5.970 | 5.866 | 5.956 | 31,883,964 | +0.12(+1.98%) |
Sep 14, 2006 | 5.851 | 5.881 | 5.815 | 5.840 | 11,642,836 | -0.02(-0.33%) |
Sep 13, 2006 | 5.854 | 5.873 | 5.808 | 5.859 | 12,941,095 | -0.01(-0.22%) |
Sep 12, 2006 | 5.843 | 5.886 | 5.749 | 5.872 | 17,496,722 | +0.04(+0.61%) |
Sep 11, 2006 | 5.822 | 5.852 | 5.761 | 5.836 | 20,412,644 | -0.02(-0.38%) |
Sep 08, 2006 | 5.690 | 5.896 | 5.682 | 5.858 | 21,035,198 | +0.17(+3.02%) |
Sep 07, 2006 | 5.678 | 5.740 | 5.650 | 5.686 | 20,299,674 | +0.03(+0.45%) |
Sep 06, 2006 | 5.754 | 5.782 | 5.605 | 5.660 | 24,627,364 | -0.12(-2.10%) |
Sep 05, 2006 | 5.850 | 5.850 | 5.752 | 5.782 | 13,670,091 | -0.04(-0.74%) |
Sep 01, 2006 | 5.854 | 5.895 | 5.803 | 5.825 | 10,687,110 | -0.01(-0.11%) |
Aug 31, 2006 | 5.878 | 5.878 | 5.797 | 5.831 | 13,273,115 | -0.01(-0.09%) |
Aug 30, 2006 | 5.872 | 5.905 | 5.824 | 5.837 | 12,587,266 | -0.05(-0.91%) |
Aug 29, 2006 | 5.898 | 5.946 | 5.814 | 5.890 | 15,365,064 | -0.04(-0.67%) |
Aug 28, 2006 | 5.820 | 5.949 | 5.795 | 5.930 | 14,091,310 | +0.12(+2.01%) |
Aug 25, 2006 | 5.827 | 5.868 | 5.801 | 5.813 | 13,243,370 | -0.05(-0.78%) |
Aug 24, 2006 | 5.810 | 5.899 | 5.809 | 5.859 | 11,490,133 | +0.05(+0.89%) |
Aug 23, 2006 | 5.858 | 5.863 | 5.753 | 5.808 | 12,750,764 | -0.03(-0.50%) |
Aug 22, 2006 | 5.841 | 5.896 | 5.803 | 5.837 | 14,505,485 | -0.02(-0.27%) |
Aug 21, 2006 | 5.854 | 5.886 | 5.785 | 5.853 | 15,868,759 | -0.00(-0.03%) |
Aug 18, 2006 | 5.891 | 5.929 | 5.817 | 5.854 | 19,013,728 | -0.03(-0.52%) |
Aug 17, 2006 | 5.901 | 5.978 | 5.876 | 5.885 | 19,734,150 | -0.00(-0.03%) |
Aug 16, 2006 | 5.761 | 5.892 | 5.753 | 5.887 | 26,417,392 | +0.16(+2.86%) |
Aug 15, 2006 | 5.740 | 5.775 | 5.640 | 5.723 | 21,282,732 | +0.06(+1.12%) |
Aug 14, 2006 | 5.785 | 5.820 | 5.659 | 5.659 | 24,368,186 | -0.05(-0.84%) |
Aug 11, 2006 | 5.662 | 5.734 | 5.661 | 5.707 | 12,869,318 | +0.02(+0.31%) |
Aug 10, 2006 | 5.675 | 5.761 | 5.639 | 5.690 | 17,297,210 | +0.02(+0.29%) |
Aug 09, 2006 | 5.699 | 5.793 | 5.650 | 5.673 | 15,426,464 | +0.01(+0.16%) |
Aug 08, 2006 | 5.694 | 5.696 | 5.584 | 5.664 | 14,483,926 | -0.03(-0.57%) |
Aug 07, 2006 | 5.653 | 5.713 | 5.616 | 5.696 | 9,785,347 | +0.06(+0.98%) |
Aug 04, 2006 | 5.776 | 5.795 | 5.602 | 5.641 | 11,497,004 | -0.07(-1.19%) |
Aug 03, 2006 | 5.658 | 5.737 | 5.577 | 5.709 | 16,149,610 | +0.04(+0.76%) |
Aug 02, 2006 | 5.588 | 5.712 | 5.588 | 5.666 | 17,338,584 | +0.08(+1.47%) |
Aug 01, 2006 | 5.652 | 5.658 | 5.551 | 5.584 | 19,256,054 | -0.07(-1.32%) |
Jul 31, 2006 | 5.747 | 5.748 | 5.598 | 5.659 | 20,369,440 | -0.09(-1.54%) |
Jul 28, 2006 | 5.678 | 5.747 | 5.592 | 5.747 | 15,848,379 | +0.12(+2.07%) |
Jul 27, 2006 | 5.746 | 5.780 | 5.569 | 5.630 | 13,369,083 | -0.11(-1.84%) |
Jul 26, 2006 | 5.665 | 5.791 | 5.665 | 5.736 | 18,975,012 | +0.04(+0.76%) |
Jul 25, 2006 | 5.537 | 5.711 | 5.532 | 5.693 | 20,740,958 | +0.14(+2.45%) |
Jul 24, 2006 | 5.492 | 5.575 | 5.460 | 5.556 | 21,147,284 | +0.06(+1.17%) |
Jul 21, 2006 | 5.459 | 5.542 | 5.337 | 5.492 | 36,825,256 | +0.03(+0.61%) |
Jul 20, 2006 | 5.614 | 5.667 | 5.364 | 5.459 | 44,243,912 | -0.17(-3.07%) |
Jul 19, 2006 | 5.556 | 5.693 | 5.525 | 5.632 | 28,651,302 | +0.09(+1.63%) |
Jul 18, 2006 | 5.497 | 5.581 | 5.452 | 5.542 | 30,623,784 | +0.08(+1.43%) |
Jul 17, 2006 | 5.492 | 5.565 | 5.450 | 5.464 | 19,793,484 | -0.05(-0.85%) |
Jul 14, 2006 | 5.634 | 5.640 | 5.441 | 5.510 | 19,493,798 | -0.11(-1.95%) |
Jul 13, 2006 | 5.638 | 5.694 | 5.585 | 5.620 | 23,136,610 | -0.06(-1.12%) |
Jul 12, 2006 | 5.681 | 5.749 | 5.602 | 5.683 | 41,720,056 | +0.00(+0.05%) |
Jul 11, 2006 | 5.686 | 5.754 | 5.579 | 5.681 | 33,096,676 | +0.01(+0.26%) |
Jul 10, 2006 | 5.622 | 5.694 | 5.592 | 5.666 | 22,998,818 | +0.08(+1.38%) |
Jul 07, 2006 | 5.506 | 5.636 | 5.475 | 5.589 | 24,500,092 | +0.06(+1.10%) |
Jul 06, 2006 | 5.421 | 5.541 | 5.421 | 5.528 | 15,658,875 | +0.10(+1.88%) |
Jul 05, 2006 | 5.394 | 5.446 | 5.344 | 5.426 | 17,776,802 | -0.02(-0.46%) |