Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 5.230 | 5.370 | 5.230 | 5.309 | 10,800 | +0.15(+2.90%) |
Sep 28, 2006 | 5.100 | 5.200 | 5.080 | 5.160 | 26,400 | +0.09(+1.78%) |
Sep 27, 2006 | 5.100 | 5.100 | 5.000 | 5.070 | 13,600 | +0.02(+0.40%) |
Sep 26, 2006 | 5.050 | 5.160 | 5.010 | 5.050 | 7,500 | +0.04(+0.80%) |
Sep 25, 2006 | 5.040 | 5.050 | 4.920 | 5.010 | 14,200 | -0.06(-1.18%) |
Sep 22, 2006 | 5.080 | 5.100 | 5.050 | 5.070 | 11,400 | -0.01(-0.20%) |
Sep 21, 2006 | 5.040 | 5.080 | 5.040 | 5.080 | 2,900 | +0.03(+0.59%) |
Sep 20, 2006 | 5.060 | 5.100 | 4.980 | 5.050 | 31,200 | +0.00(+0.00%) |
Sep 19, 2006 | 5.100 | 5.100 | 5.010 | 5.050 | 8,300 | -0.12(-2.32%) |
Sep 18, 2006 | 5.060 | 5.200 | 5.010 | 5.170 | 21,000 | -0.18(-3.36%) |
Sep 15, 2006 | 5.600 | 5.640 | 5.170 | 5.350 | 15,700 | -0.30(-5.31%) |
Sep 14, 2006 | 6.060 | 6.080 | 5.650 | 5.650 | 20,000 | -0.21(-3.58%) |
Sep 13, 2006 | 5.820 | 5.930 | 5.820 | 5.860 | 6,900 | +0.06(+1.03%) |
Sep 12, 2006 | 5.830 | 5.920 | 5.790 | 5.800 | 12,500 | -0.03(-0.51%) |
Sep 11, 2006 | 5.810 | 5.860 | 5.810 | 5.830 | 3,900 | +0.11(+1.92%) |
Sep 08, 2006 | 5.820 | 5.820 | 5.720 | 5.720 | 8,200 | -0.07(-1.21%) |
Sep 07, 2006 | 6.140 | 6.140 | 5.790 | 5.790 | 20,300 | -0.41(-6.61%) |
Sep 06, 2006 | 6.390 | 6.390 | 6.180 | 6.200 | 22,200 | -0.18(-2.82%) |
Sep 05, 2006 | 6.020 | 6.500 | 6.020 | 6.380 | 34,100 | +0.37(+6.16%) |
Sep 01, 2006 | 5.950 | 6.050 | 5.820 | 6.010 | 20,300 | +0.06(+1.01%) |
Aug 31, 2006 | 5.650 | 5.970 | 5.500 | 5.950 | 41,000 | +0.54(+9.98%) |
Aug 30, 2006 | 5.250 | 5.450 | 5.250 | 5.410 | 13,300 | +0.21(+4.04%) |
Aug 29, 2006 | 5.250 | 5.250 | 5.200 | 5.200 | 2,100 | -0.11(-2.07%) |
Aug 28, 2006 | 5.250 | 5.450 | 5.250 | 5.310 | 17,200 | +0.06(+1.14%) |
Aug 25, 2006 | 5.100 | 5.250 | 5.100 | 5.250 | 4,300 | +0.08(+1.55%) |
Aug 24, 2006 | 5.290 | 5.290 | 5.140 | 5.170 | 5,500 | +0.03(+0.58%) |
Aug 23, 2006 | 5.100 | 5.200 | 5.010 | 5.140 | 29,800 | +0.14(+2.80%) |
Aug 22, 2006 | 4.900 | 5.000 | 4.890 | 5.000 | 43,000 | +0.00(+0.00%) |
Aug 21, 2006 | 4.735 | 5.000 | 4.720 | 5.000 | 45,800 | +0.40(+8.70%) |
Aug 18, 2006 | 4.690 | 4.690 | 4.600 | 4.600 | 2,600 | -0.09(-1.92%) |
Aug 17, 2006 | 4.750 | 4.750 | 4.650 | 4.690 | 20,200 | -0.01(-0.21%) |
Aug 16, 2006 | 4.650 | 4.800 | 4.560 | 4.700 | 10,200 | +0.00(+0.00%) |
Aug 15, 2006 | 4.810 | 4.810 | 4.650 | 4.700 | 9,100 | -0.21(-4.28%) |
Aug 14, 2006 | 5.000 | 5.000 | 4.900 | 4.910 | 18,500 | +0.12(+2.51%) |
Aug 11, 2006 | 4.980 | 5.000 | 4.750 | 4.790 | 35,600 | -0.18(-3.62%) |
Aug 10, 2006 | 4.950 | 5.000 | 4.870 | 4.970 | 1,100 | -0.02(-0.40%) |
Aug 09, 2006 | 4.880 | 5.100 | 4.880 | 4.990 | 3,400 | +0.04(+0.81%) |
Aug 08, 2006 | 5.000 | 5.000 | 4.880 | 4.950 | 3,800 | +0.13(+2.69%) |
Aug 07, 2006 | 4.820 | 4.820 | 4.820 | 4.820 | 200 | -0.06(-1.23%) |
Aug 04, 2006 | 5.010 | 5.010 | 4.800 | 4.880 | 5,500 | -0.17(-3.37%) |
Aug 03, 2006 | 4.930 | 5.050 | 4.930 | 5.050 | 500 | +0.10(+2.02%) |
Aug 02, 2006 | 5.060 | 5.060 | 4.950 | 4.950 | 4,300 | -0.05(-1.00%) |
Aug 01, 2006 | 5.200 | 5.200 | 5.000 | 5.000 | 4,000 | -0.20(-3.85%) |
Jul 31, 2006 | 5.100 | 5.250 | 5.100 | 5.200 | 10,600 | +0.20(+4.00%) |
Jul 28, 2006 | 5.000 | 5.010 | 5.000 | 5.000 | 3,200 | +0.04(+0.81%) |
Jul 27, 2006 | 4.700 | 5.000 | 4.680 | 4.960 | 9,500 | +0.32(+6.90%) |
Jul 26, 2006 | 4.560 | 4.640 | 4.490 | 4.640 | 8,900 | +0.01(+0.22%) |
Jul 25, 2006 | 4.600 | 4.630 | 4.450 | 4.630 | 11,800 | +0.08(+1.76%) |
Jul 24, 2006 | 4.750 | 4.750 | 4.330 | 4.550 | 28,700 | -0.16(-3.40%) |
Jul 21, 2006 | 4.810 | 4.810 | 4.710 | 4.710 | 3,600 | -0.09(-1.87%) |
Jul 20, 2006 | 5.020 | 5.030 | 4.780 | 4.800 | 8,800 | -0.32(-6.25%) |
Jul 19, 2006 | 5.000 | 5.230 | 5.000 | 5.120 | 14,700 | +0.14(+2.81%) |
Jul 18, 2006 | 4.870 | 4.990 | 4.800 | 4.980 | 3,600 | +0.12(+2.47%) |
Jul 17, 2006 | 4.680 | 4.860 | 4.520 | 4.860 | 15,700 | +0.06(+1.25%) |
Jul 14, 2006 | 4.810 | 4.880 | 4.750 | 4.800 | 2,200 | -0.03(-0.62%) |
Jul 13, 2006 | 4.600 | 4.850 | 4.600 | 4.830 | 14,100 | -0.17(-3.40%) |
Jul 12, 2006 | 4.900 | 5.100 | 4.900 | 5.000 | 48,300 | +0.00(+0.00%) |
Jul 11, 2006 | 5.220 | 5.220 | 4.850 | 5.000 | 34,100 | -0.22(-4.21%) |
Jul 10, 2006 | 5.480 | 5.660 | 5.120 | 5.220 | 32,000 | -0.36(-6.45%) |
Jul 07, 2006 | 5.510 | 5.590 | 5.510 | 5.580 | 600 | +0.07(+1.27%) |
Jul 06, 2006 | 5.530 | 5.540 | 5.500 | 5.510 | 2,700 | +0.01(+0.18%) |
Jul 05, 2006 | 5.550 | 5.550 | 5.500 | 5.500 | 4,000 | -0.10(-1.79%) |