Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2006 | 4.946 | 4.946 | 4.909 | 4.925 | 607,537 | -0.02(-0.43%) |
Jul 31, 2006 | 4.946 | 4.948 | 4.901 | 4.946 | 582,286 | +0.01(+0.27%) |
Jul 28, 2006 | 4.901 | 4.933 | 4.877 | 4.933 | 596,231 | +0.06(+1.20%) |
Jul 27, 2006 | 4.840 | 4.882 | 4.832 | 4.874 | 461,683 | +0.03(+0.71%) |
Jul 26, 2006 | 4.797 | 4.869 | 4.797 | 4.840 | 544,974 | +0.05(+1.11%) |
Jul 25, 2006 | 4.773 | 4.797 | 4.763 | 4.787 | 524,622 | +0.02(+0.50%) |
Jul 24, 2006 | 4.755 | 4.763 | 4.715 | 4.763 | 563,442 | +0.05(+1.01%) |
Jul 21, 2006 | 4.757 | 4.760 | 4.710 | 4.715 | 607,914 | -0.03(-0.73%) |
Jul 20, 2006 | 4.776 | 4.787 | 4.749 | 4.749 | 514,070 | -0.02(-0.50%) |
Jul 19, 2006 | 4.747 | 4.797 | 4.728 | 4.773 | 714,949 | +0.05(+0.95%) |
Jul 18, 2006 | 4.795 | 4.803 | 4.726 | 4.728 | 725,502 | -0.06(-1.33%) |
Jul 17, 2006 | 4.829 | 4.832 | 4.792 | 4.792 | 529,145 | -0.01(-0.22%) |
Jul 14, 2006 | 4.829 | 4.850 | 4.795 | 4.803 | 529,899 | -0.02(-0.33%) |
Jul 13, 2006 | 4.803 | 4.837 | 4.787 | 4.818 | 480,904 | +0.01(+0.11%) |
Jul 12, 2006 | 4.840 | 4.879 | 4.803 | 4.813 | 578,140 | -0.03(-0.66%) |
Jul 11, 2006 | 4.853 | 4.882 | 4.840 | 4.845 | 520,854 | +0.01(+0.16%) |
Jul 10, 2006 | 4.856 | 4.869 | 4.808 | 4.837 | 364,824 | +0.01(+0.28%) |
Jul 07, 2006 | 4.879 | 4.879 | 4.805 | 4.824 | 349,748 | -0.04(-0.82%) |
Jul 06, 2006 | 4.882 | 4.903 | 4.858 | 4.864 | 403,266 | -0.02(-0.33%) |
Jul 05, 2006 | 4.911 | 4.911 | 4.864 | 4.879 | 333,542 | -0.01(-0.11%) |