Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 5.070 | 5.150 | 4.950 | 5.120 | 44,549 | +0.10(+1.99%) |
Sep 28, 2006 | 5.200 | 5.270 | 5.010 | 5.020 | 63,007 | -0.28(-5.28%) |
Sep 27, 2006 | 5.400 | 5.470 | 5.300 | 5.300 | 48,888 | -0.09(-1.67%) |
Sep 26, 2006 | 5.750 | 5.760 | 5.310 | 5.390 | 59,311 | -0.39(-6.75%) |
Sep 25, 2006 | 5.900 | 5.950 | 5.770 | 5.780 | 2,782 | -0.09(-1.53%) |
Sep 22, 2006 | 5.800 | 6.030 | 5.800 | 5.870 | 18,520 | -0.05(-0.84%) |
Sep 21, 2006 | 6.010 | 6.200 | 5.850 | 5.920 | 16,208 | -0.21(-3.43%) |
Sep 20, 2006 | 5.790 | 6.600 | 5.750 | 6.130 | 87,168 | +0.24(+4.07%) |
Sep 19, 2006 | 5.490 | 6.360 | 5.400 | 5.890 | 92,958 | +0.30(+5.37%) |
Sep 18, 2006 | 5.900 | 5.930 | 5.590 | 5.590 | 20,994 | -0.26(-4.44%) |
Sep 15, 2006 | 5.265 | 6.000 | 5.250 | 5.850 | 123,620 | +0.60(+11.43%) |
Sep 14, 2006 | 5.250 | 5.280 | 5.250 | 5.250 | 10,216 | -0.01(-0.19%) |
Sep 13, 2006 | 5.290 | 5.310 | 5.260 | 5.260 | 8,401 | -0.03(-0.57%) |
Sep 12, 2006 | 5.300 | 5.340 | 5.290 | 5.290 | 5,892 | -0.02(-0.38%) |
Sep 11, 2006 | 5.300 | 5.340 | 5.300 | 5.310 | 7,032 | +0.01(+0.19%) |
Sep 08, 2006 | 5.300 | 5.390 | 5.300 | 5.300 | 7,569 | +0.00(+0.00%) |
Sep 07, 2006 | 5.340 | 5.390 | 5.300 | 5.300 | 13,900 | -0.09(-1.67%) |
Sep 06, 2006 | 5.360 | 5.390 | 5.350 | 5.390 | 7,630 | -0.01(-0.19%) |
Sep 05, 2006 | 5.350 | 5.400 | 5.350 | 5.400 | 6,191 | +0.05(+0.93%) |
Sep 01, 2006 | 5.370 | 5.390 | 5.350 | 5.350 | 7,166 | -0.05(-0.93%) |
Aug 31, 2006 | 5.350 | 5.400 | 5.350 | 5.400 | 11,155 | +0.02(+0.37%) |
Aug 30, 2006 | 5.350 | 5.480 | 5.310 | 5.380 | 10,300 | -0.01(-0.19%) |
Aug 29, 2006 | 5.400 | 5.480 | 5.360 | 5.390 | 46,592 | -0.03(-0.55%) |
Aug 28, 2006 | 5.440 | 5.500 | 5.400 | 5.420 | 34,497 | +0.01(+0.18%) |
Aug 25, 2006 | 5.410 | 5.490 | 5.410 | 5.410 | 16,683 | +0.00(+0.00%) |
Aug 24, 2006 | 5.450 | 5.540 | 5.400 | 5.410 | 41,561 | +0.01(+0.19%) |
Aug 23, 2006 | 5.400 | 5.480 | 5.400 | 5.400 | 23,448 | -0.01(-0.18%) |
Aug 22, 2006 | 5.450 | 5.520 | 5.410 | 5.410 | 34,210 | +0.01(+0.19%) |
Aug 21, 2006 | 5.470 | 5.580 | 5.400 | 5.400 | 60,774 | -0.02(-0.37%) |
Aug 18, 2006 | 5.490 | 5.560 | 5.400 | 5.420 | 26,625 | -0.02(-0.37%) |
Aug 17, 2006 | 5.470 | 5.570 | 5.410 | 5.440 | 49,772 | -0.07(-1.27%) |
Aug 16, 2006 | 5.600 | 5.600 | 5.390 | 5.510 | 63,783 | -0.24(-4.17%) |
Aug 15, 2006 | 5.700 | 5.867 | 5.450 | 5.750 | 50,667 | +0.20(+3.60%) |
Aug 14, 2006 | 5.450 | 5.620 | 5.370 | 5.550 | 36,437 | +0.12(+2.21%) |
Aug 11, 2006 | 5.390 | 5.710 | 5.390 | 5.430 | 30,652 | -0.20(-3.55%) |
Aug 10, 2006 | 5.770 | 5.870 | 5.610 | 5.630 | 42,459 | -0.14(-2.43%) |
Aug 09, 2006 | 5.540 | 5.840 | 5.540 | 5.770 | 35,454 | +0.18(+3.22%) |
Aug 08, 2006 | 5.330 | 5.850 | 5.330 | 5.590 | 143,000 | +0.21(+3.90%) |
Aug 07, 2006 | 5.330 | 5.550 | 5.300 | 5.380 | 16,707 | -0.06(-1.10%) |
Aug 04, 2006 | 5.420 | 5.540 | 5.310 | 5.440 | 57,951 | +0.12(+2.26%) |
Aug 03, 2006 | 5.310 | 5.400 | 5.300 | 5.320 | 39,706 | -0.01(-0.19%) |
Aug 02, 2006 | 5.290 | 5.400 | 5.260 | 5.330 | 41,721 | +0.04(+0.76%) |
Aug 01, 2006 | 5.300 | 5.430 | 5.270 | 5.290 | 35,398 | -0.01(-0.19%) |
Jul 31, 2006 | 5.290 | 5.430 | 5.290 | 5.300 | 46,182 | +0.01(+0.19%) |
Jul 28, 2006 | 5.240 | 5.410 | 5.240 | 5.290 | 24,680 | -0.06(-1.12%) |
Jul 27, 2006 | 5.260 | 5.490 | 5.100 | 5.350 | 92,731 | +0.05(+0.94%) |
Jul 26, 2006 | 5.220 | 5.660 | 5.210 | 5.300 | 73,577 | +0.02(+0.38%) |
Jul 25, 2006 | 5.300 | 5.460 | 5.270 | 5.280 | 21,915 | +0.01(+0.19%) |
Jul 24, 2006 | 5.280 | 5.430 | 5.250 | 5.270 | 12,503 | -0.02(-0.38%) |
Jul 21, 2006 | 5.370 | 5.460 | 5.290 | 5.290 | 25,159 | -0.17(-3.11%) |
Jul 20, 2006 | 5.430 | 5.460 | 5.300 | 5.460 | 21,761 | +0.02(+0.37%) |
Jul 19, 2006 | 5.240 | 5.440 | 5.240 | 5.440 | 21,072 | +0.14(+2.64%) |
Jul 18, 2006 | 5.430 | 5.500 | 5.210 | 5.300 | 50,089 | -0.13(-2.39%) |
Jul 17, 2006 | 5.350 | 5.500 | 5.350 | 5.430 | 33,022 | +0.07(+1.31%) |
Jul 14, 2006 | 5.370 | 5.520 | 5.250 | 5.360 | 29,029 | -0.04(-0.74%) |
Jul 13, 2006 | 5.660 | 5.660 | 5.400 | 5.400 | 24,294 | -0.22(-3.91%) |
Jul 12, 2006 | 5.700 | 5.700 | 5.530 | 5.620 | 17,487 | -0.02(-0.35%) |
Jul 11, 2006 | 5.490 | 5.900 | 5.490 | 5.640 | 57,502 | +0.22(+4.06%) |
Jul 10, 2006 | 5.440 | 5.590 | 5.400 | 5.420 | 36,626 | -0.18(-3.21%) |
Jul 07, 2006 | 5.750 | 5.750 | 5.400 | 5.600 | 17,721 | -0.06(-1.06%) |
Jul 06, 2006 | 5.300 | 5.660 | 5.270 | 5.660 | 36,088 | +0.31(+5.79%) |
Jul 05, 2006 | 5.520 | 5.590 | 5.320 | 5.350 | 21,902 | -0.12(-2.19%) |