Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 5.169 | 5.169 | 5.121 | 5.137 | 873,540 | +0.04(+0.83%) |
Sep 28, 2006 | 5.092 | 5.145 | 5.074 | 5.095 | 746,918 | +0.00(+0.05%) |
Sep 27, 2006 | 5.092 | 5.132 | 5.082 | 5.092 | 895,398 | +0.02(+0.47%) |
Sep 26, 2006 | 5.121 | 5.148 | 5.055 | 5.068 | 1,089,476 | -0.03(-0.62%) |
Sep 25, 2006 | 5.127 | 5.145 | 5.095 | 5.100 | 675,694 | -0.03(-0.52%) |
Sep 22, 2006 | 5.148 | 5.148 | 5.098 | 5.127 | 583,365 | +0.02(+0.42%) |
Sep 21, 2006 | 5.044 | 5.105 | 5.034 | 5.105 | 644,792 | +0.06(+1.21%) |
Sep 20, 2006 | 5.108 | 5.109 | 5.023 | 5.044 | 954,940 | -0.18(-3.50%) |
Sep 19, 2006 | 5.228 | 5.235 | 5.198 | 5.228 | 820,404 | +0.00(+0.05%) |
Sep 18, 2006 | 5.228 | 5.241 | 5.196 | 5.225 | 577,712 | +0.02(+0.31%) |
Sep 15, 2006 | 5.222 | 5.222 | 5.182 | 5.209 | 509,125 | +0.02(+0.41%) |
Sep 14, 2006 | 5.188 | 5.212 | 5.180 | 5.188 | 634,994 | -0.02(-0.36%) |
Sep 13, 2006 | 5.212 | 5.228 | 5.190 | 5.206 | 708,856 | +0.00(+0.05%) |
Sep 12, 2006 | 5.172 | 5.204 | 5.167 | 5.204 | 676,070 | +0.04(+0.82%) |
Sep 11, 2006 | 5.140 | 5.190 | 5.140 | 5.161 | 539,650 | +0.02(+0.46%) |
Sep 08, 2006 | 5.121 | 5.169 | 5.098 | 5.137 | 558,116 | +0.05(+0.99%) |
Sep 07, 2006 | 5.113 | 5.137 | 5.079 | 5.087 | 635,370 | -0.03(-0.67%) |
Sep 06, 2006 | 5.177 | 5.182 | 5.119 | 5.121 | 491,036 | -0.06(-1.08%) |
Sep 05, 2006 | 5.174 | 5.188 | 5.161 | 5.177 | 638,008 | +0.01(+0.10%) |
Sep 01, 2006 | 5.172 | 5.174 | 5.156 | 5.172 | 484,253 | +0.01(+0.21%) |
Aug 31, 2006 | 5.164 | 5.174 | 5.137 | 5.161 | 713,379 | +0.01(+0.26%) |
Aug 30, 2006 | 5.095 | 5.148 | 5.082 | 5.148 | 641,777 | +0.07(+1.31%) |
Aug 29, 2006 | 5.066 | 5.095 | 5.039 | 5.082 | 741,266 | +0.03(+0.63%) |
Aug 28, 2006 | 5.044 | 5.060 | 5.029 | 5.050 | 797,040 | -0.01(-0.16%) |
Aug 25, 2006 | 5.082 | 5.092 | 5.042 | 5.058 | 680,969 | -0.02(-0.37%) |
Aug 24, 2006 | 5.100 | 5.129 | 5.055 | 5.076 | 971,145 | -0.02(-0.31%) |
Aug 23, 2006 | 5.116 | 5.143 | 5.074 | 5.092 | 781,966 | +0.00(+0.05%) |
Aug 22, 2006 | 5.087 | 5.111 | 5.058 | 5.090 | 583,742 | +0.02(+0.37%) |
Aug 21, 2006 | 5.090 | 5.090 | 5.055 | 5.071 | 694,913 | -0.00(-0.05%) |
Aug 18, 2006 | 5.068 | 5.082 | 5.042 | 5.074 | 593,163 | +0.03(+0.53%) |
Aug 17, 2006 | 5.084 | 5.090 | 5.044 | 5.047 | 655,720 | -0.02(-0.47%) |
Aug 16, 2006 | 5.113 | 5.119 | 5.058 | 5.071 | 815,128 | -0.03(-0.52%) |
Aug 15, 2006 | 5.095 | 5.108 | 5.071 | 5.098 | 714,509 | +0.02(+0.42%) |
Aug 14, 2006 | 5.079 | 5.079 | 5.042 | 5.076 | 808,345 | +0.02(+0.42%) |
Aug 11, 2006 | 5.074 | 5.082 | 5.023 | 5.055 | 507,241 | +0.01(+0.26%) |
Aug 10, 2006 | 5.031 | 5.063 | 5.007 | 5.042 | 640,646 | -0.01(-0.11%) |
Aug 09, 2006 | 5.039 | 5.060 | 5.021 | 5.047 | 821,535 | +0.01(+0.26%) |
Aug 08, 2006 | 5.023 | 5.042 | 5.002 | 5.034 | 694,913 | +0.04(+0.80%) |
Aug 07, 2006 | 5.031 | 5.031 | 4.973 | 4.994 | 726,568 | -0.02(-0.48%) |
Aug 04, 2006 | 5.029 | 5.029 | 4.986 | 5.018 | 659,866 | +0.03(+0.59%) |
Aug 03, 2006 | 4.973 | 5.010 | 4.936 | 4.989 | 817,766 | +0.02(+0.37%) |
Aug 02, 2006 | 4.936 | 4.973 | 4.922 | 4.970 | 548,318 | +0.05(+0.92%) |
Aug 01, 2006 | 4.946 | 4.946 | 4.909 | 4.925 | 607,483 | -0.02(-0.43%) |
Jul 31, 2006 | 4.946 | 4.949 | 4.901 | 4.946 | 582,234 | +0.01(+0.27%) |
Jul 28, 2006 | 4.901 | 4.933 | 4.877 | 4.933 | 596,178 | +0.06(+1.20%) |
Jul 27, 2006 | 4.840 | 4.883 | 4.832 | 4.875 | 461,642 | +0.03(+0.71%) |
Jul 26, 2006 | 4.798 | 4.869 | 4.798 | 4.840 | 544,926 | +0.05(+1.11%) |
Jul 25, 2006 | 4.774 | 4.798 | 4.763 | 4.787 | 524,576 | +0.02(+0.50%) |
Jul 24, 2006 | 4.755 | 4.763 | 4.715 | 4.763 | 563,392 | +0.05(+1.01%) |
Jul 21, 2006 | 4.758 | 4.761 | 4.710 | 4.715 | 607,860 | -0.03(-0.73%) |
Jul 20, 2006 | 4.776 | 4.787 | 4.750 | 4.750 | 514,024 | -0.02(-0.50%) |
Jul 19, 2006 | 4.747 | 4.798 | 4.729 | 4.774 | 714,886 | +0.05(+0.95%) |
Jul 18, 2006 | 4.795 | 4.803 | 4.726 | 4.729 | 725,438 | -0.06(-1.33%) |
Jul 17, 2006 | 4.829 | 4.832 | 4.792 | 4.792 | 529,098 | -0.01(-0.22%) |
Jul 14, 2006 | 4.829 | 4.851 | 4.795 | 4.803 | 529,852 | -0.02(-0.33%) |
Jul 13, 2006 | 4.803 | 4.837 | 4.787 | 4.819 | 480,861 | +0.01(+0.11%) |
Jul 12, 2006 | 4.840 | 4.880 | 4.803 | 4.814 | 578,089 | -0.03(-0.66%) |
Jul 11, 2006 | 4.853 | 4.883 | 4.840 | 4.845 | 520,808 | +0.01(+0.16%) |
Jul 10, 2006 | 4.856 | 4.869 | 4.808 | 4.837 | 364,791 | +0.01(+0.27%) |
Jul 07, 2006 | 4.880 | 4.880 | 4.806 | 4.824 | 349,717 | -0.04(-0.82%) |
Jul 06, 2006 | 4.883 | 4.904 | 4.859 | 4.864 | 403,230 | -0.02(-0.33%) |
Jul 05, 2006 | 4.912 | 4.912 | 4.864 | 4.880 | 333,513 | -0.01(-0.11%) |