Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 6.306 | 6.411 | 6.306 | 6.339 | 134,784,432 | +0.12(+2.00%) |
Sep 28, 2006 | 6.081 | 6.223 | 6.049 | 6.214 | 86,756,320 | +0.10(+1.64%) |
Sep 27, 2006 | 6.116 | 6.176 | 6.073 | 6.114 | 92,299,672 | -0.05(-0.87%) |
Sep 26, 2006 | 6.188 | 6.216 | 6.137 | 6.168 | 81,967,752 | -0.00(-0.03%) |
Sep 25, 2006 | 6.081 | 6.197 | 6.035 | 6.169 | 119,136,048 | +0.10(+1.71%) |
Sep 22, 2006 | 5.943 | 6.085 | 5.900 | 6.066 | 133,377,896 | +0.04(+0.69%) |
Sep 21, 2006 | 6.228 | 6.263 | 5.969 | 6.024 | 240,467,552 | -0.33(-5.19%) |
Sep 20, 2006 | 6.280 | 6.365 | 6.264 | 6.354 | 75,386,576 | +0.07(+1.18%) |
Sep 19, 2006 | 6.251 | 6.304 | 6.221 | 6.280 | 56,713,288 | -0.01(-0.14%) |
Sep 18, 2006 | 6.225 | 6.321 | 6.183 | 6.289 | 51,482,500 | +0.04(+0.61%) |
Sep 15, 2006 | 6.302 | 6.372 | 6.239 | 6.251 | 82,884,024 | -0.01(-0.19%) |
Sep 14, 2006 | 6.228 | 6.304 | 6.228 | 6.263 | 58,054,412 | -0.02(-0.33%) |
Sep 13, 2006 | 6.349 | 6.349 | 6.197 | 6.283 | 89,741,296 | -0.10(-1.49%) |
Sep 12, 2006 | 6.256 | 6.436 | 6.256 | 6.378 | 118,028,768 | +0.10(+1.54%) |
Sep 11, 2006 | 6.176 | 6.327 | 6.169 | 6.282 | 70,275,600 | +0.03(+0.53%) |
Sep 08, 2006 | 6.085 | 6.251 | 6.081 | 6.249 | 77,063,416 | +0.13(+2.12%) |
Sep 07, 2006 | 6.125 | 6.176 | 6.083 | 6.119 | 70,086,328 | -0.07(-1.17%) |
Sep 06, 2006 | 6.202 | 6.247 | 6.192 | 6.192 | 60,603,532 | -0.11(-1.70%) |
Sep 05, 2006 | 6.306 | 6.313 | 6.254 | 6.299 | 52,505,852 | -0.01(-0.19%) |
Sep 01, 2006 | 6.323 | 6.346 | 6.290 | 6.311 | 42,493,436 | -0.01(-0.08%) |
Aug 31, 2006 | 6.185 | 6.340 | 6.185 | 6.316 | 83,410,168 | +0.10(+1.56%) |
Aug 30, 2006 | 6.154 | 6.235 | 6.154 | 6.220 | 71,579,680 | +0.04(+0.67%) |
Aug 29, 2006 | 6.104 | 6.188 | 6.090 | 6.178 | 44,616,544 | +0.08(+1.36%) |
Aug 28, 2006 | 6.030 | 6.133 | 6.012 | 6.095 | 56,973,756 | +0.01(+0.14%) |
Aug 25, 2006 | 6.081 | 6.125 | 6.069 | 6.087 | 37,374,360 | -0.03(-0.42%) |
Aug 24, 2006 | 6.093 | 6.125 | 6.076 | 6.112 | 49,107,604 | +0.02(+0.34%) |
Aug 23, 2006 | 6.081 | 6.130 | 6.049 | 6.092 | 52,139,460 | +0.04(+0.69%) |
Aug 22, 2006 | 6.030 | 6.116 | 6.016 | 6.050 | 55,634,368 | +0.02(+0.37%) |
Aug 21, 2006 | 6.093 | 6.107 | 6.024 | 6.028 | 74,086,544 | -0.11(-1.77%) |
Aug 18, 2006 | 6.093 | 6.164 | 6.062 | 6.137 | 156,649,328 | +0.06(+1.05%) |
Aug 17, 2006 | 6.323 | 6.346 | 6.004 | 6.073 | 333,487,296 | +0.12(+2.09%) |
Aug 16, 2006 | 5.909 | 6.259 | 5.888 | 5.948 | 145,685,904 | +0.08(+1.29%) |
Aug 15, 2006 | 5.822 | 5.898 | 5.798 | 5.872 | 97,657,800 | +0.12(+2.10%) |
Aug 14, 2006 | 5.744 | 5.848 | 5.739 | 5.751 | 58,915,696 | +0.04(+0.73%) |
Aug 11, 2006 | 5.667 | 5.715 | 5.647 | 5.710 | 51,109,740 | +0.01(+0.12%) |
Aug 10, 2006 | 5.684 | 5.736 | 5.641 | 5.703 | 58,996,152 | -0.01(-0.15%) |
Aug 09, 2006 | 5.746 | 5.796 | 5.696 | 5.712 | 57,925,336 | +0.03(+0.52%) |
Aug 08, 2006 | 5.703 | 5.779 | 5.681 | 5.682 | 76,404,720 | +0.03(+0.46%) |
Aug 07, 2006 | 5.573 | 5.715 | 5.553 | 5.656 | 59,500,304 | +0.05(+0.92%) |
Aug 04, 2006 | 5.701 | 5.712 | 5.568 | 5.605 | 70,620,576 | -0.03(-0.46%) |
Aug 03, 2006 | 5.606 | 5.682 | 5.542 | 5.630 | 42,517,168 | +0.02(+0.28%) |
Aug 02, 2006 | 5.454 | 5.656 | 5.451 | 5.615 | 76,422,080 | +0.14(+2.62%) |
Aug 01, 2006 | 5.454 | 5.489 | 5.408 | 5.471 | 56,295,960 | -0.04(-0.75%) |
Jul 31, 2006 | 5.504 | 5.544 | 5.492 | 5.513 | 51,799,692 | -0.03(-0.62%) |
Jul 28, 2006 | 5.577 | 5.599 | 5.515 | 5.548 | 61,538,324 | -0.01(-0.25%) |
Jul 27, 2006 | 5.487 | 5.629 | 5.468 | 5.561 | 90,862,464 | +0.08(+1.39%) |
Jul 26, 2006 | 5.281 | 5.561 | 5.281 | 5.485 | 121,703,688 | +0.07(+1.34%) |
Jul 25, 2006 | 5.382 | 5.454 | 5.338 | 5.413 | 77,410,128 | +0.04(+0.84%) |
Jul 24, 2006 | 5.266 | 5.427 | 5.266 | 5.368 | 74,587,224 | +0.10(+1.80%) |
Jul 21, 2006 | 5.361 | 5.373 | 5.180 | 5.273 | 131,740,416 | -0.22(-4.03%) |
Jul 20, 2006 | 5.554 | 5.660 | 5.489 | 5.494 | 59,395,536 | -0.08(-1.40%) |
Jul 19, 2006 | 5.382 | 5.584 | 5.347 | 5.572 | 103,058,768 | +0.22(+4.20%) |
Jul 18, 2006 | 5.321 | 5.404 | 5.259 | 5.347 | 81,902,344 | -0.04(-0.80%) |
Jul 17, 2006 | 5.318 | 5.437 | 5.290 | 5.390 | 62,904,916 | +0.08(+1.43%) |
Jul 14, 2006 | 5.356 | 5.402 | 5.306 | 5.314 | 91,188,344 | -0.08(-1.47%) |
Jul 13, 2006 | 5.471 | 5.492 | 5.321 | 5.394 | 81,949,808 | -0.08(-1.42%) |
Jul 12, 2006 | 5.584 | 5.618 | 5.452 | 5.471 | 73,555,192 | -0.15(-2.67%) |
Jul 11, 2006 | 5.494 | 5.648 | 5.470 | 5.622 | 80,278,752 | +0.11(+1.91%) |
Jul 10, 2006 | 5.675 | 5.693 | 5.454 | 5.516 | 80,762,072 | -0.16(-2.80%) |
Jul 07, 2006 | 5.693 | 5.755 | 5.656 | 5.675 | 92,436,856 | -0.04(-0.76%) |
Jul 06, 2006 | 5.630 | 5.776 | 5.624 | 5.719 | 73,350,288 | +0.06(+1.01%) |
Jul 05, 2006 | 5.649 | 5.743 | 5.646 | 5.662 | 96,317,256 | +0.04(+0.80%) |