Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 5.577 | 5.750 | 5.519 | 5.714 | 868,075 | +0.13(+2.33%) |
Oct 30, 2006 | 5.498 | 5.613 | 5.447 | 5.584 | 335,559 | +0.05(+0.91%) |
Oct 27, 2006 | 5.577 | 5.664 | 5.512 | 5.534 | 422,325 | -0.07(-1.29%) |
Oct 26, 2006 | 5.527 | 5.620 | 5.476 | 5.606 | 631,617 | +0.12(+2.10%) |
Oct 25, 2006 | 5.462 | 5.577 | 5.462 | 5.490 | 587,264 | +0.01(+0.13%) |
Oct 24, 2006 | 5.397 | 5.519 | 5.353 | 5.483 | 744,579 | +0.11(+2.01%) |
Oct 23, 2006 | 5.339 | 5.397 | 5.296 | 5.375 | 508,259 | +0.02(+0.40%) |
Oct 20, 2006 | 5.397 | 5.397 | 5.317 | 5.353 | 681,930 | -0.02(-0.40%) |
Oct 19, 2006 | 5.310 | 5.375 | 5.288 | 5.375 | 398,208 | +0.06(+1.09%) |
Oct 18, 2006 | 5.332 | 5.375 | 5.260 | 5.317 | 496,201 | +0.00(+0.00%) |
Oct 17, 2006 | 5.252 | 5.339 | 5.209 | 5.317 | 583,105 | +0.03(+0.55%) |
Oct 16, 2006 | 5.303 | 5.317 | 5.267 | 5.288 | 332,094 | -0.03(-0.54%) |
Oct 13, 2006 | 5.310 | 5.375 | 5.267 | 5.317 | 338,054 | +0.00(+0.00%) |
Oct 12, 2006 | 5.245 | 5.317 | 5.231 | 5.317 | 295,918 | +0.09(+1.66%) |
Oct 11, 2006 | 5.245 | 5.281 | 5.195 | 5.231 | 429,948 | -0.09(-1.63%) |
Oct 10, 2006 | 5.418 | 5.433 | 5.296 | 5.317 | 532,099 | -0.12(-2.12%) |
Oct 09, 2006 | 5.447 | 5.447 | 5.346 | 5.433 | 511,586 | -0.01(-0.13%) |
Oct 06, 2006 | 5.404 | 5.483 | 5.368 | 5.440 | 505,210 | +0.00(+0.00%) |
Oct 05, 2006 | 5.389 | 5.440 | 5.325 | 5.440 | 338,054 | +0.04(+0.67%) |
Oct 04, 2006 | 5.288 | 5.404 | 5.288 | 5.404 | 362,725 | +0.11(+2.04%) |
Oct 03, 2006 | 5.281 | 5.353 | 5.274 | 5.296 | 487,469 | -0.01(-0.27%) |
Oct 02, 2006 | 5.339 | 5.339 | 5.281 | 5.310 | 506,042 | -0.06(-1.21%) |
Sep 29, 2006 | 5.288 | 5.404 | 5.288 | 5.375 | 815,682 | +0.07(+1.36%) |
Sep 28, 2006 | 5.267 | 5.310 | 5.216 | 5.303 | 1,379,384 | +0.04(+0.69%) |
Sep 27, 2006 | 5.281 | 5.303 | 5.252 | 5.267 | 3,776,397 | -0.04(-0.68%) |
Sep 26, 2006 | 5.332 | 5.368 | 5.267 | 5.303 | 681,375 | -0.05(-0.94%) |
Sep 25, 2006 | 5.303 | 5.389 | 5.260 | 5.353 | 413,177 | +0.05(+0.95%) |
Sep 22, 2006 | 5.281 | 5.310 | 5.238 | 5.303 | 344,568 | +0.00(+0.00%) |
Sep 21, 2006 | 5.281 | 5.353 | 5.231 | 5.303 | 1,195,457 | +0.04(+0.82%) |
Sep 20, 2006 | 5.115 | 5.288 | 5.108 | 5.260 | 1,921,879 | +0.16(+3.11%) |
Sep 19, 2006 | 5.029 | 5.108 | 5.022 | 5.101 | 740,698 | +0.07(+1.43%) |
Sep 18, 2006 | 5.072 | 5.101 | 5.029 | 5.029 | 777,012 | -0.03(-0.57%) |
Sep 15, 2006 | 5.094 | 5.101 | 5.058 | 5.058 | 780,616 | -0.01(-0.28%) |
Sep 14, 2006 | 5.086 | 5.086 | 5.029 | 5.072 | 414,979 | -0.01(-0.28%) |
Sep 13, 2006 | 5.050 | 5.086 | 5.022 | 5.086 | 1,255,888 | +0.04(+0.71%) |
Sep 12, 2006 | 5.007 | 5.065 | 5.000 | 5.050 | 566,750 | +0.02(+0.43%) |
Sep 11, 2006 | 4.985 | 5.036 | 4.985 | 5.029 | 263,347 | +0.01(+0.29%) |
Sep 08, 2006 | 5.050 | 5.050 | 4.985 | 5.014 | 271,801 | -0.04(-0.71%) |
Sep 07, 2006 | 4.993 | 5.058 | 4.978 | 5.050 | 1,995,616 | +0.04(+0.72%) |
Sep 06, 2006 | 5.014 | 5.050 | 4.993 | 5.014 | 565,364 | -0.03(-0.57%) |
Sep 05, 2006 | 5.014 | 5.072 | 5.000 | 5.043 | 229,804 | +0.01(+0.29%) |
Sep 01, 2006 | 5.065 | 5.079 | 4.993 | 5.029 | 507,566 | -0.04(-0.85%) |
Aug 31, 2006 | 5.079 | 5.108 | 5.022 | 5.072 | 1,948,491 | +0.01(+0.29%) |
Aug 30, 2006 | 5.007 | 5.079 | 4.978 | 5.058 | 1,100,652 | +0.02(+0.43%) |
Aug 29, 2006 | 5.007 | 5.050 | 4.964 | 5.036 | 1,289,291 | +0.00(+0.00%) |
Aug 28, 2006 | 4.978 | 5.058 | 4.971 | 5.036 | 1,387,977 | +0.02(+0.43%) |
Aug 25, 2006 | 5.000 | 5.036 | 4.993 | 5.014 | 645,893 | +0.01(+0.29%) |
Aug 24, 2006 | 4.964 | 5.007 | 4.935 | 5.000 | 273,742 | +0.01(+0.29%) |
Aug 23, 2006 | 4.978 | 5.000 | 4.906 | 4.985 | 402,366 | +0.01(+0.15%) |
Aug 22, 2006 | 5.000 | 5.050 | 4.899 | 4.978 | 608,054 | -0.04(-0.72%) |
Aug 21, 2006 | 5.014 | 5.022 | 4.942 | 5.014 | 164,106 | -0.04(-0.71%) |
Aug 18, 2006 | 5.050 | 5.058 | 4.971 | 5.050 | 394,466 | +0.01(+0.29%) |
Aug 17, 2006 | 5.022 | 5.086 | 5.000 | 5.036 | 1,187,556 | -0.01(-0.14%) |
Aug 16, 2006 | 5.036 | 5.058 | 4.978 | 5.043 | 1,126,986 | +0.02(+0.43%) |
Aug 15, 2006 | 5.022 | 5.050 | 4.985 | 5.022 | 510,616 | +0.06(+1.31%) |
Aug 14, 2006 | 4.928 | 5.036 | 4.920 | 4.957 | 381,576 | +0.03(+0.59%) |
Aug 11, 2006 | 4.920 | 4.957 | 4.906 | 4.928 | 248,239 | -0.01(-0.15%) |
Aug 10, 2006 | 4.949 | 4.993 | 4.899 | 4.935 | 331,955 | -0.05(-1.01%) |
Aug 09, 2006 | 5.050 | 5.079 | 4.985 | 4.985 | 528,773 | -0.03(-0.58%) |
Aug 08, 2006 | 5.022 | 5.050 | 4.978 | 5.014 | 631,478 | -0.01(-0.14%) |
Aug 07, 2006 | 5.036 | 5.043 | 4.978 | 5.022 | 256,001 | -0.05(-1.00%) |
Aug 04, 2006 | 4.978 | 5.079 | 4.978 | 5.072 | 1,982,033 | +0.17(+3.38%) |
Aug 03, 2006 | 4.978 | 5.022 | 4.856 | 4.906 | 521,011 | -0.12(-2.30%) |
Aug 02, 2006 | 4.957 | 5.029 | 4.928 | 5.022 | 631,617 | +0.05(+1.02%) |