Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 5.573 | 5.592 | 5.467 | 5.493 | 8,665,705 | -0.09(-1.55%) |
Sep 28, 2006 | 5.527 | 5.581 | 5.458 | 5.579 | 4,202,238 | +0.07(+1.26%) |
Sep 27, 2006 | 5.616 | 5.663 | 5.477 | 5.510 | 6,541,101 | -0.11(-1.92%) |
Sep 26, 2006 | 5.564 | 5.640 | 5.564 | 5.618 | 5,648,657 | +0.03(+0.50%) |
Sep 25, 2006 | 5.542 | 5.614 | 5.471 | 5.590 | 6,110,118 | +0.08(+1.41%) |
Sep 22, 2006 | 5.538 | 5.560 | 5.445 | 5.512 | 3,323,687 | -0.00(-0.08%) |
Sep 21, 2006 | 5.637 | 5.655 | 5.516 | 5.516 | 3,823,272 | -0.10(-1.81%) |
Sep 20, 2006 | 5.551 | 5.644 | 5.551 | 5.618 | 5,075,927 | +0.10(+1.76%) |
Sep 19, 2006 | 5.614 | 5.653 | 5.480 | 5.521 | 5,729,315 | -0.10(-1.77%) |
Sep 18, 2006 | 5.614 | 5.644 | 5.549 | 5.620 | 5,185,550 | +0.01(+0.15%) |
Sep 15, 2006 | 5.657 | 5.737 | 5.596 | 5.612 | 14,185,976 | +0.02(+0.27%) |
Sep 14, 2006 | 5.389 | 5.596 | 5.378 | 5.596 | 6,323,590 | +0.17(+3.11%) |
Sep 13, 2006 | 5.333 | 5.497 | 5.318 | 5.428 | 6,629,582 | -0.13(-2.33%) |
Sep 12, 2006 | 5.449 | 5.596 | 5.428 | 5.557 | 5,590,237 | +0.09(+1.58%) |
Sep 11, 2006 | 5.318 | 5.547 | 5.309 | 5.471 | 5,594,956 | +0.07(+1.36%) |
Sep 08, 2006 | 5.270 | 5.434 | 5.207 | 5.397 | 4,084,922 | +0.17(+3.18%) |
Sep 07, 2006 | 5.238 | 5.296 | 5.199 | 5.231 | 3,421,087 | -0.04(-0.78%) |
Sep 06, 2006 | 5.272 | 5.309 | 5.231 | 5.272 | 3,851,996 | -0.05(-1.01%) |
Sep 05, 2006 | 5.361 | 5.389 | 5.274 | 5.326 | 5,555,124 | -0.06(-1.08%) |
Sep 01, 2006 | 5.324 | 5.389 | 5.268 | 5.385 | 4,994,663 | +0.09(+1.72%) |
Aug 31, 2006 | 5.199 | 5.387 | 5.194 | 5.294 | 6,513,413 | +0.11(+2.04%) |
Aug 30, 2006 | 5.164 | 5.199 | 5.104 | 5.188 | 4,497,964 | +0.05(+0.97%) |
Aug 29, 2006 | 5.123 | 5.175 | 5.112 | 5.138 | 6,490,569 | +0.00(+0.00%) |
Aug 28, 2006 | 5.108 | 5.164 | 5.095 | 5.138 | 6,661,988 | +0.02(+0.34%) |
Aug 25, 2006 | 5.084 | 5.151 | 5.045 | 5.121 | 5,622,954 | +0.01(+0.17%) |
Aug 24, 2006 | 5.166 | 5.166 | 5.062 | 5.112 | 8,703,635 | -0.02(-0.30%) |
Aug 23, 2006 | 5.151 | 5.158 | 5.084 | 5.127 | 7,037,068 | +0.00(+0.00%) |
Aug 22, 2006 | 5.132 | 5.140 | 5.075 | 5.127 | 6,111,186 | +0.02(+0.34%) |
Aug 21, 2006 | 5.134 | 5.155 | 5.080 | 5.110 | 4,466,367 | -0.05(-0.92%) |
Aug 18, 2006 | 5.158 | 5.268 | 5.056 | 5.158 | 14,978,285 | +0.05(+1.02%) |
Aug 17, 2006 | 5.045 | 5.181 | 5.024 | 5.106 | 12,186,668 | +0.03(+0.51%) |
Aug 16, 2006 | 4.896 | 5.080 | 4.781 | 5.080 | 24,722,490 | -0.02(-0.47%) |
Aug 15, 2006 | 5.004 | 5.129 | 4.928 | 5.104 | 10,017,278 | +0.18(+3.55%) |
Aug 14, 2006 | 4.980 | 5.017 | 4.922 | 4.928 | 7,900,737 | -0.04(-0.83%) |
Aug 11, 2006 | 5.084 | 5.104 | 4.965 | 4.970 | 3,871,195 | -0.12(-2.30%) |
Aug 10, 2006 | 4.976 | 5.103 | 4.944 | 5.086 | 4,720,805 | +0.11(+2.22%) |
Aug 09, 2006 | 5.030 | 5.110 | 4.965 | 4.976 | 5,466,208 | -0.02(-0.43%) |
Aug 08, 2006 | 5.058 | 5.106 | 4.995 | 4.998 | 5,611,638 | -0.03(-0.52%) |
Aug 07, 2006 | 5.026 | 5.097 | 4.987 | 5.024 | 6,617,063 | -0.00(-0.04%) |
Aug 04, 2006 | 5.069 | 5.186 | 4.991 | 5.026 | 17,034,144 | -0.01(-0.17%) |
Aug 03, 2006 | 5.168 | 5.168 | 4.972 | 5.034 | 14,921,443 | -0.23(-4.39%) |
Aug 02, 2006 | 5.259 | 5.302 | 5.207 | 5.266 | 5,279,462 | +0.01(+0.12%) |
Aug 01, 2006 | 5.350 | 5.365 | 5.164 | 5.259 | 8,724,273 | -0.12(-2.25%) |
Jul 31, 2006 | 5.369 | 5.488 | 5.363 | 5.380 | 4,594,449 | -0.00(-0.08%) |
Jul 28, 2006 | 5.346 | 5.447 | 5.320 | 5.385 | 4,640,133 | +0.09(+1.67%) |
Jul 27, 2006 | 5.514 | 5.527 | 5.296 | 5.296 | 4,286,042 | -0.17(-3.09%) |
Jul 26, 2006 | 5.506 | 5.540 | 5.462 | 5.465 | 3,624,821 | -0.08(-1.37%) |
Jul 25, 2006 | 5.402 | 5.557 | 5.361 | 5.540 | 3,665,481 | +0.14(+2.52%) |
Jul 24, 2006 | 5.287 | 5.458 | 5.309 | 5.404 | 4,291,538 | +0.12(+2.21%) |
Jul 21, 2006 | 5.309 | 5.367 | 5.263 | 5.287 | 4,108,668 | -0.05(-0.97%) |
Jul 20, 2006 | 5.445 | 5.482 | 5.337 | 5.339 | 2,370,038 | -0.13(-2.45%) |
Jul 19, 2006 | 5.408 | 5.519 | 5.400 | 5.473 | 4,287,421 | +0.07(+1.36%) |
Jul 18, 2006 | 5.475 | 5.480 | 5.328 | 5.400 | 4,847,110 | -0.08(-1.42%) |
Jul 17, 2006 | 5.333 | 5.497 | 5.322 | 5.477 | 3,937,183 | +0.17(+3.26%) |
Jul 14, 2006 | 5.423 | 5.454 | 5.305 | 5.305 | 5,325,086 | -0.14(-2.58%) |
Jul 13, 2006 | 5.527 | 5.577 | 5.430 | 5.445 | 4,713,602 | -0.10(-1.79%) |
Jul 12, 2006 | 5.648 | 5.670 | 5.527 | 5.544 | 4,959,462 | -0.13(-2.21%) |
Jul 11, 2006 | 5.547 | 5.670 | 5.490 | 5.670 | 6,794,044 | +0.10(+1.82%) |
Jul 10, 2006 | 5.564 | 5.607 | 5.521 | 5.568 | 3,420,319 | +0.03(+0.47%) |
Jul 07, 2006 | 5.592 | 5.612 | 5.521 | 5.542 | 4,998,345 | -0.07(-1.31%) |
Jul 06, 2006 | 5.808 | 5.877 | 5.484 | 5.616 | 17,897,900 | -0.16(-2.73%) |
Jul 05, 2006 | 5.985 | 6.027 | 5.746 | 5.774 | 7,668,626 | -0.22(-3.68%) |