Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 5.400 | 5.440 | 5.310 | 5.330 | 282,100 | -0.04(-0.74%) |
Sep 28, 2006 | 5.370 | 5.480 | 5.310 | 5.370 | 539,100 | +0.09(+1.70%) |
Sep 27, 2006 | 5.280 | 5.420 | 5.280 | 5.280 | 358,800 | -0.04(-0.75%) |
Sep 26, 2006 | 5.270 | 5.400 | 5.210 | 5.320 | 448,900 | +0.08(+1.53%) |
Sep 25, 2006 | 4.910 | 5.390 | 4.870 | 5.240 | 1,332,300 | +0.29(+5.86%) |
Sep 22, 2006 | 5.010 | 5.080 | 4.880 | 4.950 | 342,100 | -0.08(-1.59%) |
Sep 21, 2006 | 5.160 | 5.250 | 4.900 | 5.030 | 616,800 | -0.03(-0.59%) |
Sep 20, 2006 | 5.300 | 5.350 | 5.050 | 5.060 | 540,800 | -0.20(-3.80%) |
Sep 19, 2006 | 5.250 | 5.310 | 5.110 | 5.260 | 338,800 | -0.01(-0.19%) |
Sep 18, 2006 | 5.140 | 5.290 | 5.060 | 5.270 | 326,100 | +0.09(+1.74%) |
Sep 15, 2006 | 5.080 | 5.230 | 5.010 | 5.180 | 641,200 | +0.14(+2.78%) |
Sep 14, 2006 | 5.110 | 5.230 | 5.040 | 5.040 | 461,600 | -0.07(-1.37%) |
Sep 13, 2006 | 5.010 | 5.200 | 5.000 | 5.110 | 489,700 | +0.06(+1.19%) |
Sep 12, 2006 | 5.040 | 5.220 | 4.990 | 5.050 | 642,000 | +0.01(+0.20%) |
Sep 11, 2006 | 5.140 | 5.140 | 4.950 | 5.040 | 775,100 | -0.15(-2.89%) |
Sep 08, 2006 | 5.460 | 5.480 | 5.170 | 5.190 | 334,900 | -0.24(-4.42%) |
Sep 07, 2006 | 5.640 | 5.640 | 5.320 | 5.430 | 525,200 | -0.22(-3.89%) |
Sep 06, 2006 | 5.770 | 5.790 | 5.500 | 5.650 | 697,300 | -0.15(-2.59%) |
Sep 05, 2006 | 5.770 | 5.890 | 5.750 | 5.800 | 448,700 | +0.02(+0.35%) |
Sep 01, 2006 | 5.550 | 5.820 | 5.510 | 5.780 | 608,700 | +0.24(+4.33%) |
Aug 31, 2006 | 5.570 | 5.740 | 5.390 | 5.540 | 687,500 | -0.02(-0.36%) |
Aug 30, 2006 | 5.600 | 5.680 | 5.540 | 5.560 | 310,700 | -0.04(-0.71%) |
Aug 29, 2006 | 5.400 | 5.650 | 5.400 | 5.600 | 722,400 | +0.20(+3.70%) |
Aug 28, 2006 | 5.500 | 5.530 | 5.380 | 5.400 | 387,300 | -0.05(-0.92%) |
Aug 25, 2006 | 5.310 | 5.500 | 5.310 | 5.450 | 707,200 | +0.15(+2.83%) |
Aug 24, 2006 | 5.440 | 5.460 | 5.250 | 5.300 | 323,800 | -0.07(-1.30%) |
Aug 23, 2006 | 5.610 | 5.610 | 5.270 | 5.370 | 371,800 | -0.18(-3.24%) |
Aug 22, 2006 | 5.690 | 5.740 | 5.550 | 5.550 | 694,000 | -0.09(-1.60%) |
Aug 21, 2006 | 5.550 | 5.650 | 5.500 | 5.640 | 140,500 | +0.08(+1.44%) |
Aug 18, 2006 | 5.500 | 5.560 | 5.320 | 5.560 | 650,600 | +0.09(+1.65%) |
Aug 17, 2006 | 5.470 | 5.520 | 5.410 | 5.470 | 279,400 | -0.02(-0.36%) |
Aug 16, 2006 | 5.550 | 5.650 | 5.450 | 5.490 | 266,300 | -0.01(-0.18%) |
Aug 15, 2006 | 5.480 | 5.630 | 5.430 | 5.500 | 262,700 | +0.08(+1.48%) |
Aug 14, 2006 | 5.650 | 5.730 | 5.370 | 5.420 | 344,800 | -0.20(-3.56%) |
Aug 11, 2006 | 5.800 | 5.800 | 5.600 | 5.620 | 306,600 | -0.16(-2.77%) |
Aug 10, 2006 | 5.700 | 5.860 | 5.660 | 5.780 | 272,300 | +0.03(+0.52%) |
Aug 09, 2006 | 5.930 | 5.970 | 5.750 | 5.750 | 315,900 | -0.11(-1.88%) |
Aug 08, 2006 | 6.010 | 6.110 | 5.840 | 5.860 | 284,400 | -0.12(-2.01%) |
Aug 07, 2006 | 6.000 | 6.040 | 5.870 | 5.980 | 260,000 | -0.03(-0.50%) |
Aug 04, 2006 | 6.300 | 6.300 | 5.890 | 6.010 | 731,700 | -0.24(-3.84%) |
Aug 03, 2006 | 6.310 | 6.400 | 5.870 | 6.250 | 930,500 | -0.06(-0.95%) |
Aug 02, 2006 | 6.130 | 6.390 | 6.130 | 6.310 | 500,500 | +0.19(+3.10%) |
Aug 01, 2006 | 6.180 | 6.200 | 5.960 | 6.120 | 546,900 | -0.01(-0.16%) |
Jul 31, 2006 | 6.290 | 6.350 | 6.100 | 6.130 | 489,800 | +0.10(+1.66%) |
Jul 28, 2006 | 5.810 | 6.030 | 5.800 | 6.030 | 557,300 | +0.22(+3.79%) |
Jul 27, 2006 | 5.890 | 6.060 | 5.730 | 5.810 | 460,100 | -0.03(-0.51%) |
Jul 26, 2006 | 5.760 | 5.880 | 5.570 | 5.840 | 365,500 | +0.05(+0.86%) |
Jul 25, 2006 | 5.780 | 5.950 | 5.620 | 5.790 | 301,200 | +0.03(+0.52%) |
Jul 24, 2006 | 5.560 | 5.830 | 5.570 | 5.760 | 333,600 | +0.20(+3.60%) |
Jul 21, 2006 | 5.700 | 5.700 | 5.550 | 5.560 | 362,300 | -0.13(-2.28%) |
Jul 20, 2006 | 5.900 | 5.900 | 5.670 | 5.690 | 250,700 | -0.20(-3.40%) |
Jul 19, 2006 | 5.730 | 5.960 | 5.690 | 5.890 | 1,051,400 | +0.16(+2.79%) |
Jul 18, 2006 | 5.810 | 5.840 | 5.580 | 5.730 | 576,800 | +0.02(+0.35%) |
Jul 17, 2006 | 5.740 | 5.760 | 5.600 | 5.710 | 605,200 | -0.03(-0.52%) |
Jul 14, 2006 | 5.400 | 5.780 | 5.340 | 5.740 | 907,200 | +0.31(+5.71%) |
Jul 13, 2006 | 5.650 | 5.650 | 5.300 | 5.430 | 1,179,900 | -0.17(-3.04%) |
Jul 12, 2006 | 6.000 | 6.010 | 5.560 | 5.600 | 722,400 | -0.40(-6.67%) |
Jul 11, 2006 | 5.980 | 6.000 | 5.860 | 6.000 | 410,900 | +0.00(+0.00%) |
Jul 10, 2006 | 6.080 | 6.180 | 5.930 | 6.000 | 416,700 | -0.08(-1.32%) |
Jul 07, 2006 | 6.200 | 6.200 | 6.050 | 6.080 | 419,000 | -0.11(-1.78%) |
Jul 06, 2006 | 6.130 | 6.240 | 6.100 | 6.190 | 314,700 | +0.08(+1.31%) |
Jul 05, 2006 | 6.210 | 6.250 | 6.060 | 6.110 | 962,100 | -0.10(-1.61%) |