Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 5.407 | 5.434 | 5.366 | 5.380 | 2,603,870 | -0.03(-0.50%) |
Sep 28, 2006 | 5.350 | 5.414 | 5.345 | 5.408 | 2,301,564 | +0.05(+0.93%) |
Sep 27, 2006 | 5.336 | 5.410 | 5.328 | 5.358 | 3,477,848 | +0.01(+0.23%) |
Sep 26, 2006 | 5.256 | 5.376 | 5.228 | 5.345 | 3,315,804 | +0.09(+1.72%) |
Sep 25, 2006 | 5.176 | 5.291 | 5.103 | 5.255 | 5,115,296 | +0.20(+3.87%) |
Sep 22, 2006 | 4.788 | 5.081 | 4.749 | 5.059 | 12,922,657 | -0.07(-1.34%) |
Sep 21, 2006 | 5.232 | 5.262 | 5.120 | 5.128 | 4,259,913 | -0.20(-3.74%) |
Sep 20, 2006 | 5.202 | 5.329 | 5.197 | 5.328 | 3,233,453 | +0.15(+2.89%) |
Sep 19, 2006 | 5.169 | 5.261 | 5.165 | 5.178 | 2,288,813 | -0.04(-0.85%) |
Sep 18, 2006 | 5.265 | 5.306 | 5.192 | 5.222 | 1,586,974 | -0.08(-1.44%) |
Sep 15, 2006 | 5.335 | 5.343 | 5.270 | 5.298 | 2,045,480 | -0.05(-1.00%) |
Sep 14, 2006 | 5.355 | 5.383 | 5.265 | 5.352 | 1,123,155 | -0.03(-0.54%) |
Sep 13, 2006 | 5.331 | 5.419 | 5.321 | 5.381 | 1,806,930 | +0.05(+0.85%) |
Sep 12, 2006 | 5.181 | 5.378 | 5.165 | 5.336 | 1,613,007 | +0.16(+3.00%) |
Sep 11, 2006 | 5.105 | 5.224 | 5.082 | 5.181 | 2,818,513 | +0.03(+0.60%) |
Sep 08, 2006 | 5.185 | 5.212 | 5.118 | 5.150 | 3,203,701 | -0.03(-0.49%) |
Sep 07, 2006 | 5.275 | 5.275 | 5.170 | 5.175 | 1,683,138 | -0.10(-1.91%) |
Sep 06, 2006 | 5.334 | 5.334 | 5.264 | 5.276 | 1,077,463 | -0.07(-1.32%) |
Sep 05, 2006 | 5.365 | 5.398 | 5.309 | 5.346 | 1,780,896 | -0.01(-0.26%) |
Sep 01, 2006 | 5.336 | 5.409 | 5.314 | 5.361 | 1,159,814 | +0.02(+0.44%) |
Aug 31, 2006 | 5.309 | 5.349 | 5.292 | 5.337 | 1,131,655 | +0.03(+0.48%) |
Aug 30, 2006 | 5.295 | 5.329 | 5.261 | 5.312 | 1,261,822 | +0.03(+0.59%) |
Aug 29, 2006 | 5.252 | 5.293 | 5.218 | 5.281 | 1,220,381 | +0.05(+0.95%) |
Aug 28, 2006 | 5.226 | 5.316 | 5.191 | 5.231 | 2,129,956 | -0.00(-0.09%) |
Aug 25, 2006 | 5.198 | 5.298 | 5.189 | 5.235 | 1,914,251 | +0.04(+0.72%) |
Aug 24, 2006 | 5.261 | 5.281 | 5.155 | 5.198 | 1,995,539 | -0.07(-1.25%) |
Aug 23, 2006 | 5.348 | 5.415 | 5.233 | 5.264 | 2,016,259 | -0.07(-1.39%) |
Aug 22, 2006 | 5.362 | 5.386 | 5.295 | 5.338 | 3,156,947 | -0.02(-0.46%) |
Aug 21, 2006 | 5.449 | 5.449 | 5.321 | 5.362 | 3,730,213 | -0.16(-2.85%) |
Aug 18, 2006 | 5.705 | 5.706 | 5.514 | 5.520 | 3,269,581 | -0.19(-3.41%) |
Aug 17, 2006 | 5.670 | 5.795 | 5.670 | 5.714 | 982,893 | +0.02(+0.33%) |
Aug 16, 2006 | 5.637 | 5.714 | 5.599 | 5.696 | 1,102,434 | +0.07(+1.17%) |
Aug 15, 2006 | 5.653 | 5.653 | 5.553 | 5.630 | 832,537 | +0.13(+2.45%) |
Aug 14, 2006 | 5.490 | 5.605 | 5.363 | 5.495 | 787,908 | -0.03(-0.51%) |
Aug 11, 2006 | 5.546 | 5.578 | 5.478 | 5.523 | 1,075,869 | -0.02(-0.41%) |
Aug 10, 2006 | 5.542 | 5.581 | 5.480 | 5.546 | 1,322,921 | -0.00(-0.03%) |
Aug 09, 2006 | 5.595 | 5.607 | 5.538 | 5.548 | 2,316,440 | +0.00(+0.07%) |
Aug 08, 2006 | 5.608 | 5.624 | 5.523 | 5.544 | 1,603,975 | -0.05(-0.84%) |
Aug 07, 2006 | 5.615 | 5.624 | 5.556 | 5.591 | 645,521 | -0.02(-0.40%) |
Aug 04, 2006 | 5.670 | 5.731 | 5.552 | 5.614 | 1,856,871 | -0.02(-0.37%) |
Aug 03, 2006 | 5.551 | 5.642 | 5.527 | 5.634 | 2,000,852 | +0.08(+1.37%) |
Aug 02, 2006 | 5.520 | 5.567 | 5.504 | 5.558 | 3,672,833 | +0.05(+0.91%) |
Aug 01, 2006 | 5.505 | 5.542 | 5.381 | 5.508 | 5,157,268 | -0.14(-2.45%) |
Jul 31, 2006 | 5.645 | 5.652 | 5.586 | 5.647 | 2,399,322 | -0.02(-0.38%) |
Jul 28, 2006 | 5.645 | 5.694 | 5.637 | 5.668 | 3,082,566 | +0.03(+0.52%) |
Jul 27, 2006 | 5.581 | 5.847 | 5.567 | 5.639 | 5,494,640 | +0.14(+2.60%) |
Jul 26, 2006 | 5.544 | 5.550 | 5.401 | 5.496 | 2,354,162 | -0.01(-0.26%) |
Jul 25, 2006 | 5.562 | 5.569 | 5.476 | 5.510 | 3,303,584 | -0.06(-1.15%) |
Jul 24, 2006 | 5.499 | 5.588 | 5.469 | 5.574 | 2,519,394 | +0.08(+1.39%) |
Jul 21, 2006 | 5.440 | 5.506 | 5.381 | 5.498 | 3,538,416 | +0.06(+1.07%) |
Jul 20, 2006 | 5.755 | 5.756 | 5.423 | 5.440 | 5,683,780 | -0.33(-5.77%) |
Jul 19, 2006 | 5.630 | 5.795 | 5.626 | 5.773 | 2,355,225 | +0.15(+2.71%) |
Jul 18, 2006 | 5.613 | 5.624 | 5.507 | 5.620 | 2,147,489 | +0.02(+0.32%) |
Jul 17, 2006 | 5.585 | 5.652 | 5.582 | 5.602 | 1,266,604 | -0.08(-1.42%) |
Jul 14, 2006 | 5.701 | 5.712 | 5.625 | 5.683 | 1,281,480 | -0.04(-0.69%) |
Jul 13, 2006 | 5.869 | 5.869 | 5.688 | 5.723 | 2,214,432 | -0.17(-2.87%) |
Jul 12, 2006 | 6.003 | 6.009 | 5.891 | 5.892 | 955,797 | -0.12(-2.06%) |
Jul 11, 2006 | 6.014 | 6.028 | 5.920 | 6.016 | 553,076 | -0.01(-0.12%) |
Jul 10, 2006 | 6.038 | 6.051 | 5.996 | 6.024 | 725,215 | +0.00(+0.08%) |
Jul 07, 2006 | 6.071 | 6.085 | 5.995 | 6.019 | 1,495,591 | -0.05(-0.85%) |
Jul 06, 2006 | 6.010 | 6.077 | 6.004 | 6.071 | 1,423,335 | +0.06(+0.94%) |
Jul 05, 2006 | 6.043 | 6.043 | 5.913 | 6.015 | 1,763,895 | -0.03(-0.45%) |