Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 6.170 | 6.200 | 5.880 | 5.880 | 6,515,355 | -0.27(-4.39%) |
Sep 28, 2006 | 6.220 | 6.270 | 6.050 | 6.150 | 4,192,603 | -0.07(-1.13%) |
Sep 27, 2006 | 6.150 | 6.300 | 6.150 | 6.220 | 3,651,682 | +0.02(+0.32%) |
Sep 26, 2006 | 6.240 | 6.290 | 6.140 | 6.200 | 5,724,462 | -0.04(-0.64%) |
Sep 25, 2006 | 6.180 | 6.250 | 6.000 | 6.240 | 6,189,702 | +0.11(+1.79%) |
Sep 22, 2006 | 6.220 | 6.290 | 6.040 | 6.130 | 5,814,549 | -0.11(-1.76%) |
Sep 21, 2006 | 6.280 | 6.330 | 6.070 | 6.240 | 3,883,379 | +0.00(+0.00%) |
Sep 20, 2006 | 6.340 | 6.430 | 6.190 | 6.240 | 5,437,952 | -0.05(-0.79%) |
Sep 19, 2006 | 6.500 | 6.500 | 6.120 | 6.290 | 4,692,294 | -0.19(-2.93%) |
Sep 18, 2006 | 6.360 | 6.650 | 6.350 | 6.480 | 5,330,405 | +0.13(+2.05%) |
Sep 15, 2006 | 6.480 | 6.560 | 6.310 | 6.350 | 6,219,992 | -0.08(-1.24%) |
Sep 14, 2006 | 6.230 | 6.540 | 6.220 | 6.430 | 6,359,107 | +0.19(+3.04%) |
Sep 13, 2006 | 6.200 | 6.290 | 6.070 | 6.240 | 7,677,068 | +0.04(+0.65%) |
Sep 12, 2006 | 5.920 | 6.200 | 5.900 | 6.200 | 10,213,122 | +0.27(+4.55%) |
Sep 11, 2006 | 5.850 | 5.970 | 5.800 | 5.930 | 3,127,050 | +0.04(+0.68%) |
Sep 08, 2006 | 5.910 | 5.980 | 5.820 | 5.890 | 4,040,955 | -0.02(-0.34%) |
Sep 07, 2006 | 5.910 | 6.000 | 5.820 | 5.910 | 6,841,200 | -0.06(-1.01%) |
Sep 06, 2006 | 6.000 | 6.090 | 5.910 | 5.970 | 6,847,253 | -0.04(-0.67%) |
Sep 05, 2006 | 5.920 | 6.040 | 5.860 | 6.010 | 3,670,302 | +0.12(+2.04%) |
Sep 01, 2006 | 6.060 | 6.100 | 5.850 | 5.890 | 3,675,779 | -0.10(-1.67%) |
Aug 31, 2006 | 6.090 | 6.130 | 5.980 | 5.990 | 5,157,489 | -0.07(-1.16%) |
Aug 30, 2006 | 5.950 | 6.070 | 5.900 | 6.060 | 9,960,381 | +0.15(+2.54%) |
Aug 29, 2006 | 5.960 | 6.000 | 5.830 | 5.910 | 2,904,143 | -0.04(-0.67%) |
Aug 28, 2006 | 5.900 | 5.960 | 5.830 | 5.950 | 3,940,254 | +0.12(+2.06%) |
Aug 25, 2006 | 5.930 | 6.000 | 5.810 | 5.830 | 1,770,081 | -0.14(-2.35%) |
Aug 24, 2006 | 5.990 | 6.010 | 5.770 | 5.970 | 5,034,973 | -0.01(-0.17%) |
Aug 23, 2006 | 5.900 | 6.040 | 5.880 | 5.980 | 5,937,576 | +0.07(+1.18%) |
Aug 22, 2006 | 5.850 | 5.980 | 5.800 | 5.910 | 3,545,583 | +0.04(+0.68%) |
Aug 21, 2006 | 5.950 | 6.000 | 5.780 | 5.870 | 3,311,893 | -0.14(-2.33%) |
Aug 18, 2006 | 6.030 | 6.120 | 5.950 | 6.010 | 3,955,538 | +0.01(+0.17%) |
Aug 17, 2006 | 6.060 | 6.170 | 5.940 | 6.000 | 6,842,055 | -0.07(-1.15%) |
Aug 16, 2006 | 5.970 | 6.070 | 5.860 | 6.070 | 8,610,381 | +0.16(+2.71%) |
Aug 15, 2006 | 5.750 | 5.950 | 5.750 | 5.910 | 6,975,297 | +0.24(+4.23%) |
Aug 14, 2006 | 5.650 | 5.850 | 5.610 | 5.670 | 4,681,528 | +0.13(+2.35%) |
Aug 11, 2006 | 5.860 | 5.880 | 5.450 | 5.540 | 5,079,125 | -0.36(-6.10%) |
Aug 10, 2006 | 5.910 | 5.960 | 5.750 | 5.900 | 4,660,385 | -0.03(-0.51%) |
Aug 09, 2006 | 6.080 | 6.150 | 5.830 | 5.930 | 10,842,388 | -0.41(-6.47%) |
Aug 08, 2006 | 6.180 | 6.530 | 6.160 | 6.340 | 8,945,927 | +0.23(+3.76%) |
Aug 07, 2006 | 6.180 | 6.260 | 6.100 | 6.110 | 3,701,790 | -0.09(-1.45%) |
Aug 04, 2006 | 6.260 | 6.400 | 6.090 | 6.200 | 5,319,540 | +0.01(+0.16%) |
Aug 03, 2006 | 5.960 | 6.280 | 5.940 | 6.190 | 4,912,397 | +0.19(+3.17%) |
Aug 02, 2006 | 6.100 | 6.120 | 5.950 | 6.000 | 4,625,929 | -0.05(-0.83%) |
Aug 01, 2006 | 6.270 | 6.290 | 5.990 | 6.050 | 7,861,317 | -0.25(-3.97%) |
Jul 31, 2006 | 6.070 | 6.390 | 6.000 | 6.300 | 6,184,032 | +0.19(+3.11%) |
Jul 28, 2006 | 6.350 | 6.450 | 5.740 | 6.110 | 12,239,017 | +0.02(+0.33%) |
Jul 27, 2006 | 5.900 | 6.200 | 5.870 | 6.090 | 7,164,256 | +0.24(+4.10%) |
Jul 26, 2006 | 5.900 | 5.900 | 5.660 | 5.850 | 3,248,146 | -0.06(-1.02%) |
Jul 25, 2006 | 5.540 | 5.950 | 5.470 | 5.910 | 3,953,632 | +0.40(+7.26%) |
Jul 24, 2006 | 5.180 | 5.550 | 5.230 | 5.510 | 3,316,338 | +0.33(+6.37%) |
Jul 21, 2006 | 5.420 | 5.430 | 5.120 | 5.180 | 2,375,165 | -0.27(-4.95%) |
Jul 20, 2006 | 5.580 | 5.730 | 5.410 | 5.450 | 2,236,291 | -0.10(-1.80%) |
Jul 19, 2006 | 5.450 | 5.660 | 5.340 | 5.550 | 3,222,259 | +0.08(+1.46%) |
Jul 18, 2006 | 5.630 | 5.710 | 5.320 | 5.470 | 3,391,508 | -0.19(-3.36%) |
Jul 17, 2006 | 5.780 | 5.800 | 5.620 | 5.660 | 1,494,476 | -0.15(-2.58%) |
Jul 14, 2006 | 5.760 | 5.930 | 5.690 | 5.810 | 1,412,379 | +0.00(+0.00%) |
Jul 13, 2006 | 5.950 | 6.120 | 5.780 | 5.810 | 1,892,090 | -0.13(-2.19%) |
Jul 12, 2006 | 6.190 | 6.240 | 5.910 | 5.940 | 2,608,086 | -0.26(-4.19%) |
Jul 11, 2006 | 5.840 | 6.270 | 5.790 | 6.200 | 3,863,819 | +0.34(+5.80%) |
Jul 10, 2006 | 5.760 | 6.010 | 5.720 | 5.860 | 3,968,600 | +0.14(+2.45%) |
Jul 07, 2006 | 5.810 | 5.850 | 5.650 | 5.720 | 1,447,674 | -0.15(-2.56%) |
Jul 06, 2006 | 5.945 | 6.000 | 5.810 | 5.870 | 2,755,289 | +0.07(+1.21%) |
Jul 05, 2006 | 5.750 | 5.850 | 5.650 | 5.800 | 1,468,712 | -0.01(-0.17%) |