Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 5.291 | 5.296 | 5.262 | 5.288 | 841,582 | -0.00(-0.05%) |
Oct 30, 2006 | 5.267 | 5.291 | 5.245 | 5.291 | 536,306 | +0.04(+0.76%) |
Oct 27, 2006 | 5.216 | 5.251 | 5.201 | 5.251 | 601,884 | +0.05(+0.92%) |
Oct 26, 2006 | 5.232 | 5.232 | 5.187 | 5.203 | 579,271 | -0.01(-0.25%) |
Oct 25, 2006 | 5.248 | 5.270 | 5.201 | 5.216 | 572,864 | -0.01(-0.25%) |
Oct 24, 2006 | 5.267 | 5.280 | 5.214 | 5.230 | 633,919 | -0.02(-0.40%) |
Oct 23, 2006 | 5.296 | 5.299 | 5.240 | 5.251 | 598,115 | -0.05(-0.85%) |
Oct 20, 2006 | 5.296 | 5.301 | 5.280 | 5.296 | 900,376 | +0.01(+0.20%) |
Oct 19, 2006 | 5.267 | 5.299 | 5.243 | 5.285 | 731,155 | +0.02(+0.35%) |
Oct 18, 2006 | 5.182 | 5.285 | 5.169 | 5.267 | 876,256 | +0.06(+1.12%) |
Oct 17, 2006 | 5.232 | 5.246 | 5.182 | 5.208 | 655,024 | -0.02(-0.46%) |
Oct 16, 2006 | 5.267 | 5.277 | 5.208 | 5.232 | 617,336 | +0.01(+0.10%) |
Oct 13, 2006 | 5.235 | 5.238 | 5.187 | 5.227 | 531,030 | +0.03(+0.51%) |
Oct 12, 2006 | 5.201 | 5.214 | 5.163 | 5.201 | 668,969 | +0.03(+0.51%) |
Oct 11, 2006 | 5.185 | 5.211 | 5.166 | 5.174 | 785,426 | -0.01(-0.15%) |
Oct 10, 2006 | 5.201 | 5.211 | 5.150 | 5.182 | 716,833 | +0.01(+0.26%) |
Oct 09, 2006 | 5.145 | 5.206 | 5.142 | 5.169 | 572,487 | +0.03(+0.62%) |
Oct 06, 2006 | 5.193 | 5.198 | 5.124 | 5.137 | 504,271 | -0.03(-0.57%) |
Oct 05, 2006 | 5.179 | 5.193 | 5.145 | 5.166 | 551,381 | -0.02(-0.41%) |
Oct 04, 2006 | 5.224 | 5.227 | 5.177 | 5.187 | 659,547 | -0.01(-0.25%) |
Oct 03, 2006 | 5.219 | 5.219 | 5.163 | 5.201 | 776,004 | +0.02(+0.36%) |
Oct 02, 2006 | 5.163 | 5.193 | 5.145 | 5.182 | 578,517 | +0.05(+0.88%) |
Sep 29, 2006 | 5.169 | 5.169 | 5.121 | 5.137 | 873,617 | +0.04(+0.83%) |
Sep 28, 2006 | 5.092 | 5.145 | 5.073 | 5.094 | 746,984 | +0.00(+0.05%) |
Sep 27, 2006 | 5.092 | 5.132 | 5.081 | 5.092 | 895,477 | +0.02(+0.47%) |
Sep 26, 2006 | 5.121 | 5.147 | 5.055 | 5.068 | 1,089,572 | -0.03(-0.62%) |
Sep 25, 2006 | 5.126 | 5.145 | 5.094 | 5.100 | 675,753 | -0.03(-0.52%) |
Sep 22, 2006 | 5.147 | 5.147 | 5.097 | 5.126 | 583,416 | +0.02(+0.42%) |
Sep 21, 2006 | 5.044 | 5.105 | 5.033 | 5.105 | 644,849 | +0.06(+1.21%) |
Sep 20, 2006 | 5.108 | 5.108 | 5.023 | 5.044 | 955,024 | -0.18(-3.50%) |
Sep 19, 2006 | 5.227 | 5.235 | 5.198 | 5.227 | 820,477 | +0.00(+0.05%) |
Sep 18, 2006 | 5.227 | 5.240 | 5.195 | 5.224 | 577,763 | +0.02(+0.31%) |
Sep 15, 2006 | 5.222 | 5.222 | 5.182 | 5.208 | 509,170 | +0.02(+0.41%) |
Sep 14, 2006 | 5.187 | 5.211 | 5.179 | 5.187 | 635,050 | -0.02(-0.36%) |
Sep 13, 2006 | 5.211 | 5.227 | 5.190 | 5.206 | 708,919 | +0.00(+0.05%) |
Sep 12, 2006 | 5.171 | 5.203 | 5.166 | 5.203 | 676,130 | +0.04(+0.82%) |
Sep 11, 2006 | 5.140 | 5.190 | 5.140 | 5.161 | 539,698 | +0.02(+0.46%) |
Sep 08, 2006 | 5.121 | 5.169 | 5.097 | 5.137 | 558,165 | +0.05(+0.99%) |
Sep 07, 2006 | 5.113 | 5.137 | 5.078 | 5.086 | 635,426 | -0.03(-0.67%) |
Sep 06, 2006 | 5.177 | 5.182 | 5.118 | 5.121 | 491,080 | -0.06(-1.08%) |
Sep 05, 2006 | 5.174 | 5.187 | 5.161 | 5.177 | 638,065 | +0.01(+0.10%) |
Sep 01, 2006 | 5.171 | 5.174 | 5.155 | 5.171 | 484,296 | +0.01(+0.21%) |
Aug 31, 2006 | 5.163 | 5.174 | 5.137 | 5.161 | 713,442 | +0.01(+0.26%) |
Aug 30, 2006 | 5.094 | 5.147 | 5.081 | 5.147 | 641,834 | +0.07(+1.31%) |
Aug 29, 2006 | 5.065 | 5.094 | 5.039 | 5.081 | 741,331 | +0.03(+0.63%) |
Aug 28, 2006 | 5.044 | 5.060 | 5.028 | 5.049 | 797,110 | -0.01(-0.16%) |
Aug 25, 2006 | 5.081 | 5.092 | 5.041 | 5.057 | 681,029 | -0.02(-0.37%) |
Aug 24, 2006 | 5.100 | 5.129 | 5.055 | 5.076 | 971,230 | -0.02(-0.31%) |
Aug 23, 2006 | 5.116 | 5.142 | 5.073 | 5.092 | 782,034 | +0.00(+0.05%) |
Aug 22, 2006 | 5.086 | 5.110 | 5.057 | 5.089 | 583,793 | +0.02(+0.37%) |
Aug 21, 2006 | 5.089 | 5.089 | 5.055 | 5.071 | 694,974 | -0.00(-0.05%) |
Aug 18, 2006 | 5.068 | 5.081 | 5.041 | 5.073 | 593,215 | +0.03(+0.53%) |
Aug 17, 2006 | 5.084 | 5.089 | 5.044 | 5.047 | 655,778 | -0.02(-0.47%) |
Aug 16, 2006 | 5.113 | 5.118 | 5.057 | 5.071 | 815,200 | -0.03(-0.52%) |
Aug 15, 2006 | 5.094 | 5.108 | 5.071 | 5.097 | 714,572 | +0.02(+0.42%) |
Aug 14, 2006 | 5.078 | 5.078 | 5.041 | 5.076 | 808,416 | +0.02(+0.42%) |
Aug 11, 2006 | 5.073 | 5.081 | 5.023 | 5.055 | 507,286 | +0.01(+0.26%) |
Aug 10, 2006 | 5.031 | 5.063 | 5.007 | 5.041 | 640,703 | -0.01(-0.11%) |
Aug 09, 2006 | 5.039 | 5.060 | 5.020 | 5.047 | 821,607 | +0.01(+0.26%) |
Aug 08, 2006 | 5.023 | 5.041 | 5.002 | 5.033 | 694,974 | +0.04(+0.80%) |
Aug 07, 2006 | 5.031 | 5.031 | 4.972 | 4.994 | 726,632 | -0.02(-0.48%) |
Aug 04, 2006 | 5.028 | 5.028 | 4.986 | 5.017 | 659,924 | +0.03(+0.58%) |
Aug 03, 2006 | 4.972 | 5.009 | 4.935 | 4.988 | 817,838 | +0.02(+0.37%) |
Aug 02, 2006 | 4.935 | 4.972 | 4.922 | 4.970 | 548,366 | +0.05(+0.92%) |