Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 5.714 | 5.741 | 5.640 | 5.711 | 882,902 | +0.04(+0.72%) |
Oct 30, 2006 | 5.616 | 5.677 | 5.582 | 5.670 | 579,044 | +0.05(+0.96%) |
Oct 27, 2006 | 5.660 | 5.751 | 5.565 | 5.616 | 630,476 | -0.04(-0.78%) |
Oct 26, 2006 | 5.508 | 5.663 | 5.467 | 5.660 | 1,148,039 | +0.18(+3.34%) |
Oct 25, 2006 | 5.454 | 5.501 | 5.430 | 5.477 | 772,650 | +0.01(+0.19%) |
Oct 24, 2006 | 5.437 | 5.471 | 5.400 | 5.467 | 1,010,298 | +0.03(+0.56%) |
Oct 23, 2006 | 5.376 | 5.440 | 5.369 | 5.437 | 324,844 | +0.03(+0.50%) |
Oct 20, 2006 | 5.413 | 5.430 | 5.359 | 5.410 | 364,156 | -0.00(-0.06%) |
Oct 19, 2006 | 5.396 | 5.450 | 5.396 | 5.413 | 595,893 | +0.00(+0.00%) |
Oct 18, 2006 | 5.460 | 5.481 | 5.379 | 5.413 | 514,903 | -0.02(-0.31%) |
Oct 17, 2006 | 5.430 | 5.467 | 5.406 | 5.430 | 451,353 | -0.04(-0.68%) |
Oct 16, 2006 | 5.511 | 5.515 | 5.447 | 5.467 | 623,382 | -0.07(-1.22%) |
Oct 13, 2006 | 5.471 | 5.569 | 5.467 | 5.535 | 465,245 | +0.05(+0.93%) |
Oct 12, 2006 | 5.379 | 5.487 | 5.349 | 5.484 | 811,372 | +0.13(+2.40%) |
Oct 11, 2006 | 5.301 | 5.396 | 5.295 | 5.356 | 733,042 | +0.05(+1.02%) |
Oct 10, 2006 | 5.281 | 5.328 | 5.241 | 5.301 | 391,054 | +0.03(+0.64%) |
Oct 09, 2006 | 5.254 | 5.305 | 5.186 | 5.268 | 747,822 | +0.01(+0.26%) |
Oct 06, 2006 | 5.274 | 5.284 | 5.220 | 5.254 | 608,011 | -0.02(-0.38%) |
Oct 05, 2006 | 5.176 | 5.278 | 5.159 | 5.274 | 951,773 | +0.09(+1.83%) |
Oct 04, 2006 | 5.078 | 5.183 | 5.078 | 5.180 | 556,876 | +0.10(+2.00%) |
Oct 03, 2006 | 5.051 | 5.115 | 5.014 | 5.078 | 485,936 | +0.00(+0.00%) |
Oct 02, 2006 | 5.061 | 5.112 | 5.010 | 5.078 | 821,421 | +0.00(+0.00%) |
Sep 29, 2006 | 5.085 | 5.092 | 5.058 | 5.078 | 700,528 | +0.00(+0.00%) |
Sep 28, 2006 | 5.095 | 5.095 | 5.044 | 5.078 | 599,735 | -0.00(-0.07%) |
Sep 27, 2006 | 4.990 | 5.082 | 4.987 | 5.082 | 636,092 | +0.07(+1.42%) |
Sep 26, 2006 | 4.994 | 5.038 | 4.980 | 5.010 | 652,349 | +0.02(+0.34%) |
Sep 25, 2006 | 4.950 | 5.017 | 4.936 | 4.994 | 1,225,777 | +0.02(+0.34%) |
Sep 22, 2006 | 4.990 | 5.000 | 4.933 | 4.977 | 995,224 | -0.02(-0.41%) |
Sep 21, 2006 | 5.038 | 5.051 | 4.956 | 4.997 | 938,767 | -0.04(-0.81%) |
Sep 20, 2006 | 5.024 | 5.065 | 5.017 | 5.038 | 947,930 | +0.05(+0.95%) |
Sep 19, 2006 | 5.027 | 5.034 | 4.960 | 4.990 | 856,005 | -0.05(-0.94%) |
Sep 18, 2006 | 5.027 | 5.075 | 5.010 | 5.038 | 750,777 | -0.04(-0.73%) |
Sep 15, 2006 | 5.129 | 5.132 | 5.051 | 5.075 | 1,425,591 | -0.03(-0.53%) |
Sep 14, 2006 | 5.075 | 5.115 | 4.990 | 5.102 | 800,435 | -0.11(-2.08%) |
Sep 13, 2006 | 5.203 | 5.244 | 5.169 | 5.210 | 497,759 | +0.02(+0.39%) |
Sep 12, 2006 | 5.153 | 5.190 | 5.125 | 5.190 | 616,288 | +0.04(+0.85%) |
Sep 11, 2006 | 5.010 | 5.146 | 4.980 | 5.146 | 695,504 | +0.11(+2.15%) |
Sep 08, 2006 | 5.007 | 5.065 | 4.966 | 5.038 | 360,609 | +0.03(+0.54%) |
Sep 07, 2006 | 5.065 | 5.071 | 5.000 | 5.010 | 479,433 | -0.06(-1.13%) |
Sep 06, 2006 | 5.004 | 5.071 | 4.995 | 5.068 | 521,997 | +0.01(+0.27%) |
Sep 05, 2006 | 5.041 | 5.075 | 5.014 | 5.054 | 783,587 | +0.01(+0.27%) |
Sep 01, 2006 | 5.004 | 5.068 | 4.916 | 5.041 | 745,752 | +0.04(+0.88%) |
Aug 31, 2006 | 5.058 | 5.061 | 4.983 | 4.997 | 735,407 | -0.05(-1.01%) |
Aug 30, 2006 | 5.014 | 5.068 | 4.956 | 5.048 | 696,390 | +0.04(+0.81%) |
Aug 29, 2006 | 4.970 | 5.007 | 4.943 | 5.007 | 728,018 | +0.04(+0.75%) |
Aug 28, 2006 | 4.909 | 4.983 | 4.909 | 4.970 | 481,502 | +0.07(+1.45%) |
Aug 25, 2006 | 4.855 | 4.916 | 4.855 | 4.899 | 490,370 | +0.01(+0.21%) |
Aug 24, 2006 | 4.858 | 4.902 | 4.821 | 4.889 | 513,425 | +0.03(+0.70%) |
Aug 23, 2006 | 4.919 | 4.970 | 4.807 | 4.855 | 712,352 | -0.05(-1.10%) |
Aug 22, 2006 | 4.845 | 4.916 | 4.841 | 4.909 | 582,000 | +0.04(+0.83%) |
Aug 21, 2006 | 4.777 | 4.872 | 4.774 | 4.868 | 796,001 | +0.04(+0.77%) |
Aug 18, 2006 | 4.814 | 4.835 | 4.743 | 4.831 | 522,293 | +0.03(+0.63%) |
Aug 17, 2006 | 4.770 | 4.818 | 4.760 | 4.801 | 588,799 | +0.01(+0.21%) |
Aug 16, 2006 | 4.736 | 4.804 | 4.733 | 4.791 | 639,047 | +0.06(+1.22%) |
Aug 15, 2006 | 4.696 | 4.753 | 4.696 | 4.733 | 761,123 | +0.04(+0.79%) |
Aug 14, 2006 | 4.645 | 4.733 | 4.645 | 4.696 | 522,293 | +0.06(+1.24%) |
Aug 11, 2006 | 4.652 | 4.659 | 4.601 | 4.638 | 649,984 | -0.02(-0.44%) |
Aug 10, 2006 | 4.669 | 4.703 | 4.635 | 4.659 | 851,571 | -0.01(-0.22%) |
Aug 09, 2006 | 4.703 | 4.713 | 4.652 | 4.669 | 561,014 | +0.02(+0.36%) |
Aug 08, 2006 | 4.706 | 4.709 | 4.618 | 4.652 | 1,300,264 | -0.05(-1.15%) |
Aug 07, 2006 | 4.709 | 4.713 | 4.635 | 4.706 | 740,432 | -0.00(-0.07%) |
Aug 04, 2006 | 4.662 | 4.709 | 4.625 | 4.709 | 704,371 | +0.10(+2.13%) |
Aug 03, 2006 | 4.527 | 4.625 | 4.517 | 4.611 | 570,768 | +0.05(+1.11%) |
Aug 02, 2006 | 4.503 | 4.584 | 4.489 | 4.561 | 440,416 | +0.05(+1.20%) |