Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 5.855 | 5.870 | 5.840 | 5.855 | 28,334 | +0.01(+0.10%) |
Sep 28, 2006 | 5.882 | 5.894 | 5.834 | 5.849 | 22,937 | -0.02(-0.30%) |
Sep 27, 2006 | 5.840 | 5.867 | 5.825 | 5.867 | 30,695 | +0.04(+0.71%) |
Sep 26, 2006 | 5.855 | 5.867 | 5.778 | 5.825 | 74,545 | -0.03(-0.51%) |
Sep 25, 2006 | 5.737 | 5.855 | 5.737 | 5.855 | 40,477 | +0.11(+1.86%) |
Sep 22, 2006 | 5.707 | 5.748 | 5.692 | 5.748 | 45,536 | -0.00(-0.05%) |
Sep 21, 2006 | 5.825 | 5.849 | 5.751 | 5.751 | 62,065 | -0.06(-1.07%) |
Sep 20, 2006 | 5.737 | 5.867 | 5.737 | 5.814 | 103,216 | +0.04(+0.67%) |
Sep 19, 2006 | 5.751 | 5.823 | 5.751 | 5.775 | 43,850 | +0.02(+0.41%) |
Sep 18, 2006 | 5.811 | 5.825 | 5.737 | 5.751 | 49,247 | -0.07(-1.27%) |
Sep 15, 2006 | 5.834 | 5.837 | 5.809 | 5.825 | 19,901 | +0.01(+0.10%) |
Sep 14, 2006 | 5.781 | 5.846 | 5.775 | 5.820 | 45,199 | +0.04(+0.72%) |
Sep 13, 2006 | 5.689 | 5.784 | 5.689 | 5.778 | 32,719 | +0.05(+0.83%) |
Sep 12, 2006 | 5.722 | 5.742 | 5.686 | 5.731 | 22,599 | +0.03(+0.52%) |
Sep 11, 2006 | 5.763 | 5.763 | 5.701 | 5.701 | 37,441 | -0.01(-0.10%) |
Sep 08, 2006 | 5.662 | 5.707 | 5.662 | 5.707 | 46,886 | +0.03(+0.57%) |
Sep 07, 2006 | 5.668 | 5.692 | 5.633 | 5.674 | 61,053 | -0.01(-0.10%) |
Sep 06, 2006 | 5.677 | 5.701 | 5.648 | 5.680 | 40,139 | +0.01(+0.21%) |
Sep 05, 2006 | 5.651 | 5.683 | 5.651 | 5.668 | 29,683 | -0.00(-0.05%) |
Sep 01, 2006 | 5.671 | 5.674 | 5.633 | 5.671 | 53,295 | +0.04(+0.68%) |
Aug 31, 2006 | 5.603 | 5.657 | 5.603 | 5.633 | 15,853 | +0.03(+0.48%) |
Aug 30, 2006 | 5.591 | 5.633 | 5.585 | 5.606 | 52,957 | -0.01(-0.16%) |
Aug 29, 2006 | 5.550 | 5.615 | 5.550 | 5.615 | 39,127 | +0.06(+1.12%) |
Aug 28, 2006 | 5.562 | 5.574 | 5.544 | 5.553 | 38,116 | +0.01(+0.16%) |
Aug 25, 2006 | 5.529 | 5.574 | 5.529 | 5.544 | 37,104 | +0.01(+0.27%) |
Aug 24, 2006 | 5.514 | 5.568 | 5.514 | 5.529 | 51,608 | -0.03(-0.59%) |
Aug 23, 2006 | 5.559 | 5.565 | 5.514 | 5.562 | 49,921 | +0.00(+0.05%) |
Aug 22, 2006 | 5.538 | 5.559 | 5.506 | 5.559 | 45,874 | +0.04(+0.64%) |
Aug 21, 2006 | 5.488 | 5.553 | 5.488 | 5.523 | 51,271 | +0.01(+0.16%) |
Aug 18, 2006 | 5.505 | 5.520 | 5.479 | 5.514 | 65,438 | +0.04(+0.65%) |
Aug 17, 2006 | 5.490 | 5.490 | 5.440 | 5.479 | 56,330 | +0.00(+0.00%) |
Aug 16, 2006 | 5.473 | 5.479 | 5.434 | 5.479 | 42,838 | +0.04(+0.65%) |
Aug 15, 2006 | 5.410 | 5.505 | 5.410 | 5.443 | 75,220 | +0.03(+0.60%) |
Aug 14, 2006 | 5.375 | 5.434 | 5.375 | 5.410 | 46,211 | -0.00(-0.05%) |
Aug 11, 2006 | 5.443 | 5.455 | 5.410 | 5.413 | 22,937 | -0.06(-1.14%) |
Aug 10, 2006 | 5.428 | 5.476 | 5.396 | 5.476 | 30,357 | +0.04(+0.82%) |
Aug 09, 2006 | 5.485 | 5.496 | 5.431 | 5.431 | 44,524 | -0.07(-1.24%) |
Aug 08, 2006 | 5.508 | 5.538 | 5.496 | 5.499 | 71,172 | -0.04(-0.70%) |
Aug 07, 2006 | 5.499 | 5.544 | 5.473 | 5.538 | 48,909 | +0.02(+0.43%) |
Aug 04, 2006 | 5.410 | 5.520 | 5.410 | 5.514 | 62,739 | +0.10(+1.92%) |
Aug 03, 2006 | 5.393 | 5.419 | 5.371 | 5.410 | 45,199 | +0.00(+0.05%) |
Aug 02, 2006 | 5.372 | 5.434 | 5.357 | 5.407 | 49,584 | +0.04(+0.83%) |
Aug 01, 2006 | 5.324 | 5.366 | 5.307 | 5.363 | 75,220 | +0.03(+0.61%) |
Jul 31, 2006 | 5.342 | 5.357 | 5.330 | 5.330 | 24,286 | +0.00(+0.06%) |
Jul 28, 2006 | 5.354 | 5.366 | 5.327 | 5.327 | 49,921 | +0.02(+0.39%) |
Jul 27, 2006 | 5.301 | 5.342 | 5.301 | 5.307 | 52,283 | -0.02(-0.44%) |
Jul 26, 2006 | 5.313 | 5.354 | 5.292 | 5.330 | 55,656 | +0.01(+0.17%) |
Jul 25, 2006 | 5.313 | 5.322 | 5.292 | 5.322 | 35,417 | +0.00(+0.06%) |
Jul 24, 2006 | 5.253 | 5.319 | 5.244 | 5.319 | 59,029 | +0.06(+1.07%) |
Jul 21, 2006 | 5.307 | 5.307 | 5.262 | 5.262 | 22,937 | -0.05(-0.95%) |
Jul 20, 2006 | 5.289 | 5.330 | 5.276 | 5.313 | 57,342 | +0.03(+0.56%) |
Jul 19, 2006 | 5.221 | 5.289 | 5.221 | 5.283 | 56,330 | +0.09(+1.71%) |
Jul 18, 2006 | 5.164 | 5.194 | 5.164 | 5.194 | 45,874 | +0.04(+0.75%) |
Jul 17, 2006 | 5.188 | 5.188 | 5.155 | 5.155 | 68,811 | -0.03(-0.63%) |
Jul 14, 2006 | 5.212 | 5.234 | 5.188 | 5.188 | 34,068 | -0.08(-1.46%) |
Jul 13, 2006 | 5.265 | 5.265 | 5.247 | 5.265 | 45,536 | +0.01(+0.11%) |
Jul 12, 2006 | 5.265 | 5.265 | 5.244 | 5.259 | 36,766 | -0.01(-0.17%) |
Jul 11, 2006 | 5.265 | 5.298 | 5.241 | 5.268 | 86,688 | +0.02(+0.45%) |
Jul 10, 2006 | 5.233 | 5.265 | 5.233 | 5.244 | 52,620 | +0.03(+0.51%) |
Jul 07, 2006 | 5.173 | 5.256 | 5.173 | 5.218 | 41,151 | +0.00(+0.00%) |
Jul 06, 2006 | 5.188 | 5.233 | 5.147 | 5.218 | 90,736 | +0.01(+0.23%) |
Jul 05, 2006 | 5.188 | 5.215 | 5.158 | 5.206 | 55,656 | +0.01(+0.11%) |