Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 6.059 | 6.059 | 5.985 | 6.046 | 32,478 | +0.01(+0.10%) |
Sep 28, 2006 | 6.046 | 6.053 | 5.972 | 6.040 | 31,347 | -0.01(-0.10%) |
Sep 27, 2006 | 6.009 | 6.046 | 5.978 | 6.046 | 47,990 | +0.07(+1.14%) |
Sep 26, 2006 | 5.954 | 6.015 | 5.954 | 5.978 | 76,428 | +0.00(+0.00%) |
Sep 25, 2006 | 5.978 | 6.028 | 5.941 | 5.978 | 51,221 | -0.03(-0.52%) |
Sep 22, 2006 | 6.009 | 6.015 | 5.972 | 6.009 | 6,948 | +0.01(+0.10%) |
Sep 21, 2006 | 5.960 | 6.009 | 5.960 | 6.003 | 32,316 | +0.01(+0.21%) |
Sep 20, 2006 | 5.954 | 5.995 | 5.947 | 5.991 | 18,905 | +0.00(+0.00%) |
Sep 19, 2006 | 5.960 | 6.003 | 5.954 | 5.991 | 33,609 | +0.04(+0.62%) |
Sep 18, 2006 | 5.960 | 5.997 | 5.954 | 5.954 | 26,337 | -0.03(-0.52%) |
Sep 15, 2006 | 6.028 | 6.028 | 5.935 | 5.985 | 52,999 | -0.01(-0.10%) |
Sep 14, 2006 | 6.003 | 6.003 | 5.947 | 5.991 | 14,380 | -0.01(-0.10%) |
Sep 13, 2006 | 6.009 | 6.009 | 5.966 | 5.997 | 15,835 | -0.04(-0.72%) |
Sep 12, 2006 | 6.015 | 6.046 | 6.015 | 6.040 | 10,826 | +0.04(+0.62%) |
Sep 11, 2006 | 5.954 | 6.003 | 5.947 | 6.003 | 33,286 | +0.02(+0.31%) |
Sep 08, 2006 | 5.972 | 5.985 | 5.972 | 5.985 | 9,210 | +0.02(+0.31%) |
Sep 07, 2006 | 5.910 | 5.972 | 5.892 | 5.966 | 30,054 | +0.04(+0.73%) |
Sep 06, 2006 | 5.954 | 5.991 | 5.923 | 5.923 | 25,691 | -0.07(-1.14%) |
Sep 05, 2006 | 6.053 | 6.053 | 5.954 | 5.991 | 92,425 | -0.07(-1.12%) |
Sep 01, 2006 | 6.046 | 6.077 | 6.040 | 6.059 | 25,206 | -0.01(-0.20%) |
Aug 31, 2006 | 6.046 | 6.071 | 6.046 | 6.071 | 11,310 | +0.02(+0.41%) |
Aug 30, 2006 | 6.053 | 6.096 | 6.046 | 6.046 | 23,267 | -0.04(-0.61%) |
Aug 29, 2006 | 6.077 | 6.090 | 6.046 | 6.084 | 6,463 | +0.01(+0.10%) |
Aug 28, 2006 | 6.071 | 6.077 | 6.040 | 6.077 | 18,097 | +0.02(+0.41%) |
Aug 25, 2006 | 6.059 | 6.071 | 6.028 | 6.053 | 21,652 | +0.01(+0.10%) |
Aug 24, 2006 | 6.046 | 6.065 | 6.022 | 6.046 | 32,478 | +0.00(+0.00%) |
Aug 23, 2006 | 6.022 | 6.046 | 6.015 | 6.046 | 8,887 | +0.02(+0.31%) |
Aug 22, 2006 | 6.015 | 6.059 | 6.015 | 6.028 | 27,307 | -0.01(-0.20%) |
Aug 21, 2006 | 6.003 | 6.053 | 6.003 | 6.040 | 69,157 | +0.02(+0.31%) |
Aug 18, 2006 | 6.022 | 6.053 | 6.018 | 6.022 | 19,228 | -0.03(-0.51%) |
Aug 17, 2006 | 6.003 | 6.053 | 5.991 | 6.053 | 72,550 | +0.04(+0.62%) |
Aug 16, 2006 | 6.022 | 6.040 | 5.997 | 6.015 | 19,551 | -0.01(-0.10%) |
Aug 15, 2006 | 5.972 | 6.028 | 5.972 | 6.022 | 19,228 | +0.07(+1.14%) |
Aug 14, 2006 | 6.009 | 6.009 | 5.954 | 5.954 | 8,725 | -0.06(-0.93%) |
Aug 11, 2006 | 5.972 | 6.009 | 5.966 | 6.009 | 19,874 | +0.01(+0.10%) |
Aug 10, 2006 | 6.015 | 6.040 | 5.991 | 6.003 | 46,374 | +0.01(+0.10%) |
Aug 09, 2006 | 6.009 | 6.009 | 5.978 | 5.997 | 14,057 | -0.03(-0.51%) |
Aug 08, 2006 | 5.991 | 6.034 | 5.991 | 6.028 | 23,591 | +0.02(+0.31%) |
Aug 07, 2006 | 6.003 | 6.040 | 5.985 | 6.009 | 36,679 | +0.01(+0.10%) |
Aug 04, 2006 | 6.034 | 6.040 | 6.003 | 6.003 | 17,127 | +0.00(+0.00%) |
Aug 03, 2006 | 5.978 | 6.015 | 5.978 | 6.003 | 13,411 | +0.01(+0.10%) |
Aug 02, 2006 | 6.034 | 6.034 | 5.991 | 5.997 | 18,097 | -0.04(-0.62%) |
Aug 01, 2006 | 6.003 | 6.053 | 5.997 | 6.034 | 26,014 | +0.05(+0.83%) |
Jul 31, 2006 | 5.972 | 5.985 | 5.947 | 5.985 | 33,286 | +0.02(+0.31%) |
Jul 28, 2006 | 5.947 | 5.966 | 5.941 | 5.966 | 37,164 | -0.02(-0.25%) |
Jul 27, 2006 | 5.966 | 5.985 | 5.929 | 5.981 | 28,276 | +0.05(+0.78%) |
Jul 26, 2006 | 5.929 | 5.972 | 5.929 | 5.935 | 10,502 | -0.04(-0.62%) |
Jul 25, 2006 | 5.960 | 6.034 | 5.941 | 5.972 | 29,892 | +0.04(+0.63%) |
Jul 24, 2006 | 5.923 | 5.961 | 5.923 | 5.935 | 24,237 | -0.02(-0.42%) |
Jul 21, 2006 | 5.898 | 5.960 | 5.898 | 5.960 | 21,490 | +0.02(+0.42%) |
Jul 20, 2006 | 5.892 | 5.935 | 5.886 | 5.935 | 12,280 | +0.02(+0.42%) |
Jul 19, 2006 | 5.879 | 5.935 | 5.879 | 5.910 | 21,975 | +0.00(+0.00%) |
Jul 18, 2006 | 5.873 | 5.923 | 5.873 | 5.910 | 23,267 | +0.03(+0.53%) |
Jul 17, 2006 | 5.916 | 5.947 | 5.879 | 5.879 | 18,905 | -0.02(-0.31%) |
Jul 14, 2006 | 5.873 | 5.910 | 5.855 | 5.898 | 18,582 | +0.01(+0.21%) |
Jul 13, 2006 | 5.916 | 5.929 | 5.861 | 5.886 | 17,935 | +0.00(+0.00%) |
Jul 12, 2006 | 5.879 | 5.910 | 5.879 | 5.886 | 9,533 | -0.06(-0.94%) |
Jul 11, 2006 | 5.879 | 5.941 | 5.879 | 5.941 | 15,511 | +0.02(+0.42%) |
Jul 10, 2006 | 5.917 | 5.941 | 5.916 | 5.916 | 20,036 | -0.01(-0.21%) |
Jul 07, 2006 | 5.916 | 5.972 | 5.910 | 5.929 | 16,804 | +0.02(+0.31%) |
Jul 06, 2006 | 5.966 | 5.966 | 5.904 | 5.910 | 27,953 | +0.01(+0.10%) |
Jul 05, 2006 | 5.916 | 5.923 | 5.879 | 5.904 | 37,648 | +0.01(+0.21%) |