Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 5.500 | 5.620 | 5.300 | 5.430 | 497,863 | -0.10(-1.81%) |
Oct 30, 2006 | 5.730 | 5.800 | 5.470 | 5.530 | 418,093 | -0.20(-3.49%) |
Oct 27, 2006 | 5.780 | 6.140 | 5.630 | 5.730 | 791,302 | +0.15(+2.60%) |
Oct 26, 2006 | 5.720 | 5.890 | 5.390 | 5.585 | 379,484 | -0.11(-1.85%) |
Oct 25, 2006 | 5.560 | 5.800 | 5.560 | 5.690 | 259,734 | +0.08(+1.43%) |
Oct 24, 2006 | 5.730 | 5.800 | 5.540 | 5.610 | 677,109 | -0.18(-3.11%) |
Oct 23, 2006 | 5.940 | 6.000 | 5.700 | 5.790 | 220,879 | -0.05(-0.86%) |
Oct 20, 2006 | 6.080 | 6.080 | 5.710 | 5.840 | 317,725 | -0.15(-2.44%) |
Oct 19, 2006 | 6.000 | 6.200 | 5.894 | 5.986 | 637,673 | -0.00(-0.07%) |
Oct 18, 2006 | 5.850 | 6.010 | 5.780 | 5.990 | 550,266 | +0.20(+3.45%) |
Oct 17, 2006 | 5.900 | 5.900 | 5.420 | 5.790 | 469,613 | -0.11(-1.86%) |
Oct 16, 2006 | 5.890 | 5.990 | 5.760 | 5.900 | 546,787 | +0.10(+1.72%) |
Oct 13, 2006 | 5.770 | 5.990 | 5.740 | 5.800 | 745,869 | +0.03(+0.52%) |
Oct 12, 2006 | 5.550 | 5.770 | 5.457 | 5.770 | 653,710 | +0.28(+5.10%) |
Oct 11, 2006 | 5.330 | 5.620 | 5.254 | 5.490 | 569,489 | +0.23(+4.27%) |
Oct 10, 2006 | 5.240 | 5.330 | 5.220 | 5.265 | 281,666 | -0.00(-0.09%) |
Oct 09, 2006 | 5.370 | 5.430 | 5.190 | 5.270 | 508,734 | -0.06(-1.13%) |
Oct 06, 2006 | 5.500 | 5.620 | 5.280 | 5.330 | 909,488 | +0.01(+0.19%) |
Oct 05, 2006 | 5.290 | 5.400 | 5.260 | 5.320 | 233,836 | -0.02(-0.37%) |
Oct 04, 2006 | 5.500 | 5.500 | 5.250 | 5.340 | 388,302 | -0.15(-2.73%) |
Oct 03, 2006 | 5.350 | 5.500 | 5.250 | 5.490 | 1,169,807 | +0.34(+6.60%) |
Oct 02, 2006 | 5.300 | 5.350 | 5.110 | 5.150 | 288,860 | -0.09(-1.72%) |
Sep 29, 2006 | 5.230 | 5.250 | 5.110 | 5.240 | 588,695 | +0.11(+2.14%) |
Sep 28, 2006 | 5.010 | 5.240 | 5.010 | 5.130 | 681,648 | +0.03(+0.59%) |
Sep 27, 2006 | 5.050 | 5.300 | 5.000 | 5.100 | 1,225,843 | +0.12(+2.41%) |
Sep 26, 2006 | 4.970 | 5.000 | 4.720 | 4.980 | 1,106,736 | -0.10(-1.97%) |
Sep 25, 2006 | 4.945 | 5.190 | 4.300 | 5.080 | 6,624,144 | +1.59(+45.56%) |
Sep 22, 2006 | 3.570 | 3.590 | 3.460 | 3.490 | 110,000 | -0.11(-3.06%) |
Sep 21, 2006 | 3.600 | 3.630 | 3.500 | 3.600 | 225,762 | +0.02(+0.56%) |
Sep 20, 2006 | 3.540 | 3.590 | 3.400 | 3.580 | 496,432 | +0.02(+0.56%) |
Sep 19, 2006 | 3.610 | 3.610 | 3.490 | 3.560 | 139,884 | -0.01(-0.28%) |
Sep 18, 2006 | 3.520 | 3.600 | 3.520 | 3.570 | 86,157 | +0.03(+0.85%) |
Sep 15, 2006 | 3.530 | 3.600 | 3.480 | 3.540 | 93,945 | -0.01(-0.28%) |
Sep 14, 2006 | 3.640 | 3.640 | 3.490 | 3.550 | 210,854 | -0.03(-0.84%) |
Sep 13, 2006 | 3.580 | 3.600 | 3.470 | 3.580 | 146,255 | +0.04(+1.12%) |
Sep 12, 2006 | 3.580 | 3.620 | 3.540 | 3.540 | 204,989 | -0.05(-1.38%) |
Sep 11, 2006 | 3.650 | 3.650 | 3.580 | 3.590 | 131,878 | -0.01(-0.28%) |
Sep 08, 2006 | 3.620 | 3.680 | 3.560 | 3.600 | 486,890 | +0.01(+0.28%) |
Sep 07, 2006 | 3.680 | 3.680 | 3.570 | 3.590 | 157,500 | -0.07(-1.91%) |
Sep 06, 2006 | 3.850 | 3.860 | 3.630 | 3.660 | 203,151 | -0.19(-4.94%) |
Sep 05, 2006 | 3.770 | 3.890 | 3.760 | 3.850 | 87,942 | -0.05(-1.28%) |
Sep 01, 2006 | 3.820 | 3.900 | 3.790 | 3.900 | 97,849 | +0.09(+2.36%) |
Aug 31, 2006 | 3.810 | 3.860 | 3.750 | 3.810 | 156,188 | -0.01(-0.26%) |
Aug 30, 2006 | 3.910 | 4.000 | 3.750 | 3.820 | 157,163 | -0.03(-0.78%) |
Aug 29, 2006 | 3.950 | 3.980 | 3.770 | 3.850 | 196,640 | -0.15(-3.75%) |
Aug 28, 2006 | 4.000 | 4.000 | 3.950 | 4.000 | 90,177 | +0.00(+0.00%) |
Aug 25, 2006 | 3.830 | 4.040 | 3.820 | 4.000 | 249,640 | +0.02(+0.50%) |
Aug 24, 2006 | 3.670 | 3.980 | 3.602 | 3.980 | 265,128 | +0.33(+9.04%) |
Aug 23, 2006 | 3.610 | 3.680 | 3.590 | 3.650 | 235,164 | +0.03(+0.83%) |
Aug 22, 2006 | 3.630 | 3.630 | 3.580 | 3.620 | 196,927 | +0.02(+0.56%) |
Aug 21, 2006 | 3.550 | 3.630 | 3.520 | 3.600 | 160,956 | +0.05(+1.41%) |
Aug 18, 2006 | 3.580 | 3.600 | 3.400 | 3.550 | 164,854 | -0.05(-1.39%) |
Aug 17, 2006 | 3.600 | 3.650 | 3.560 | 3.600 | 95,950 | +0.02(+0.56%) |
Aug 16, 2006 | 3.660 | 3.690 | 3.540 | 3.580 | 86,827 | -0.08(-2.19%) |
Aug 15, 2006 | 3.600 | 3.730 | 3.550 | 3.660 | 135,006 | +0.06(+1.67%) |
Aug 14, 2006 | 3.500 | 3.750 | 3.500 | 3.600 | 70,372 | +0.09(+2.56%) |
Aug 11, 2006 | 3.520 | 3.650 | 3.500 | 3.510 | 109,650 | -0.07(-1.96%) |
Aug 10, 2006 | 3.640 | 3.710 | 3.550 | 3.580 | 224,748 | -0.09(-2.45%) |
Aug 09, 2006 | 3.750 | 3.760 | 3.600 | 3.670 | 248,032 | +0.01(+0.27%) |
Aug 08, 2006 | 3.660 | 3.700 | 3.600 | 3.660 | 389,734 | -0.04(-1.08%) |
Aug 07, 2006 | 3.600 | 3.760 | 3.600 | 3.700 | 205,859 | +0.14(+3.93%) |
Aug 04, 2006 | 3.550 | 3.690 | 3.550 | 3.560 | 123,815 | -0.02(-0.56%) |
Aug 03, 2006 | 3.630 | 3.690 | 3.530 | 3.580 | 40,944 | -0.10(-2.72%) |
Aug 02, 2006 | 3.520 | 3.760 | 3.490 | 3.680 | 145,297 | +0.20(+5.75%) |