Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 6.201 | 6.205 | 6.139 | 6.139 | 343,650 | -0.05(-0.81%) |
Oct 30, 2006 | 6.189 | 6.195 | 6.161 | 6.189 | 316,722 | +0.04(+0.71%) |
Oct 27, 2006 | 6.180 | 6.201 | 6.133 | 6.145 | 299,411 | -0.03(-0.50%) |
Oct 26, 2006 | 6.186 | 6.217 | 6.158 | 6.177 | 402,635 | -0.03(-0.50%) |
Oct 25, 2006 | 6.177 | 6.223 | 6.173 | 6.208 | 375,386 | +0.04(+0.66%) |
Oct 24, 2006 | 6.164 | 6.177 | 6.152 | 6.167 | 293,962 | +0.01(+0.10%) |
Oct 23, 2006 | 6.186 | 6.205 | 6.148 | 6.161 | 361,281 | -0.02(-0.30%) |
Oct 20, 2006 | 6.173 | 6.233 | 6.148 | 6.180 | 311,593 | -0.01(-0.20%) |
Oct 19, 2006 | 6.192 | 6.196 | 6.139 | 6.192 | 340,444 | -0.03(-0.45%) |
Oct 18, 2006 | 6.208 | 6.230 | 6.195 | 6.220 | 303,258 | -0.00(-0.05%) |
Oct 17, 2006 | 6.217 | 6.230 | 6.192 | 6.223 | 364,807 | +0.02(+0.25%) |
Oct 16, 2006 | 6.205 | 6.236 | 6.201 | 6.208 | 304,540 | +0.02(+0.35%) |
Oct 13, 2006 | 6.180 | 6.223 | 6.164 | 6.186 | 290,435 | +0.01(+0.10%) |
Oct 12, 2006 | 6.208 | 6.223 | 6.180 | 6.180 | 409,687 | -0.03(-0.55%) |
Oct 11, 2006 | 6.192 | 6.230 | 6.192 | 6.214 | 443,667 | +0.02(+0.35%) |
Oct 10, 2006 | 6.208 | 6.236 | 6.192 | 6.192 | 346,535 | -0.02(-0.40%) |
Oct 09, 2006 | 6.177 | 6.230 | 6.177 | 6.217 | 242,991 | +0.00(+0.00%) |
Oct 06, 2006 | 6.208 | 6.230 | 6.182 | 6.217 | 311,272 | +0.01(+0.15%) |
Oct 05, 2006 | 6.186 | 6.230 | 6.167 | 6.208 | 347,497 | +0.02(+0.35%) |
Oct 04, 2006 | 6.099 | 6.201 | 6.086 | 6.186 | 358,075 | +0.08(+1.33%) |
Oct 03, 2006 | 6.130 | 6.158 | 6.099 | 6.105 | 429,883 | -0.03(-0.46%) |
Oct 02, 2006 | 6.086 | 6.139 | 6.086 | 6.133 | 192,662 | +0.02(+0.36%) |
Sep 29, 2006 | 6.130 | 6.164 | 6.095 | 6.111 | 438,218 | +0.01(+0.20%) |
Sep 28, 2006 | 6.055 | 6.105 | 6.055 | 6.099 | 338,841 | +0.04(+0.72%) |
Sep 27, 2006 | 6.030 | 6.070 | 6.030 | 6.055 | 326,339 | +0.02(+0.41%) |
Sep 26, 2006 | 6.080 | 6.080 | 6.021 | 6.030 | 551,058 | -0.05(-0.82%) |
Sep 25, 2006 | 6.033 | 6.083 | 6.030 | 6.080 | 447,514 | +0.06(+1.04%) |
Sep 22, 2006 | 6.030 | 6.042 | 5.996 | 6.017 | 334,033 | -0.01(-0.16%) |
Sep 21, 2006 | 6.002 | 6.039 | 5.992 | 6.027 | 367,372 | +0.03(+0.57%) |
Sep 20, 2006 | 6.036 | 6.086 | 5.961 | 5.992 | 828,030 | -0.12(-2.04%) |
Sep 19, 2006 | 6.120 | 6.167 | 6.067 | 6.117 | 533,747 | -0.01(-0.20%) |
Sep 18, 2006 | 6.148 | 6.201 | 6.111 | 6.130 | 533,427 | +0.00(+0.05%) |
Sep 15, 2006 | 6.117 | 6.136 | 6.086 | 6.127 | 257,417 | +0.01(+0.20%) |
Sep 14, 2006 | 6.105 | 6.123 | 6.099 | 6.114 | 344,291 | +0.02(+0.31%) |
Sep 13, 2006 | 6.117 | 6.117 | 6.070 | 6.095 | 405,520 | -0.02(-0.31%) |
Sep 12, 2006 | 6.036 | 6.139 | 6.021 | 6.114 | 318,645 | +0.07(+1.24%) |
Sep 11, 2006 | 6.014 | 6.074 | 5.996 | 6.039 | 323,454 | +0.03(+0.47%) |
Sep 08, 2006 | 6.002 | 6.033 | 5.996 | 6.011 | 260,302 | +0.02(+0.36%) |
Sep 07, 2006 | 5.989 | 6.014 | 5.943 | 5.989 | 424,754 | -0.01(-0.10%) |
Sep 06, 2006 | 6.067 | 6.080 | 5.989 | 5.996 | 287,550 | -0.09(-1.44%) |
Sep 05, 2006 | 6.064 | 6.086 | 6.045 | 6.083 | 284,986 | +0.02(+0.41%) |
Sep 01, 2006 | 6.052 | 6.074 | 6.033 | 6.058 | 287,871 | +0.01(+0.21%) |
Aug 31, 2006 | 6.033 | 6.064 | 6.021 | 6.045 | 372,501 | +0.03(+0.52%) |
Aug 30, 2006 | 6.021 | 6.037 | 6.008 | 6.014 | 282,421 | -0.02(-0.31%) |
Aug 29, 2006 | 6.017 | 6.052 | 6.005 | 6.033 | 345,894 | +0.02(+0.31%) |
Aug 28, 2006 | 6.014 | 6.027 | 5.992 | 6.014 | 351,985 | +0.01(+0.16%) |
Aug 25, 2006 | 5.977 | 6.014 | 5.977 | 6.005 | 428,921 | +0.01(+0.10%) |
Aug 24, 2006 | 6.027 | 6.027 | 5.986 | 5.999 | 407,764 | -0.04(-0.67%) |
Aug 23, 2006 | 6.042 | 6.042 | 5.999 | 6.039 | 384,683 | -0.00(-0.05%) |
Aug 22, 2006 | 6.033 | 6.080 | 5.999 | 6.042 | 406,481 | -0.05(-0.82%) |
Aug 21, 2006 | 6.083 | 6.111 | 6.061 | 6.092 | 556,187 | +0.02(+0.36%) |
Aug 18, 2006 | 6.042 | 6.077 | 6.036 | 6.070 | 274,086 | +0.03(+0.57%) |
Aug 17, 2006 | 6.052 | 6.067 | 6.021 | 6.036 | 416,740 | -0.02(-0.31%) |
Aug 16, 2006 | 6.017 | 6.064 | 6.017 | 6.055 | 464,504 | +0.04(+0.73%) |
Aug 15, 2006 | 6.017 | 6.030 | 6.005 | 6.011 | 518,681 | +0.01(+0.10%) |
Aug 14, 2006 | 5.968 | 6.005 | 5.952 | 6.005 | 440,141 | +0.04(+0.63%) |
Aug 11, 2006 | 5.958 | 5.989 | 5.927 | 5.968 | 301,655 | +0.01(+0.21%) |
Aug 10, 2006 | 5.974 | 5.974 | 5.927 | 5.955 | 441,423 | -0.02(-0.31%) |
Aug 09, 2006 | 5.971 | 5.989 | 5.938 | 5.974 | 516,116 | +0.04(+0.63%) |
Aug 08, 2006 | 5.964 | 5.964 | 5.921 | 5.936 | 483,097 | -0.02(-0.42%) |
Aug 07, 2006 | 5.952 | 5.999 | 5.914 | 5.961 | 410,328 | +0.02(+0.37%) |
Aug 04, 2006 | 5.939 | 5.974 | 5.927 | 5.939 | 288,832 | +0.01(+0.11%) |
Aug 03, 2006 | 5.914 | 5.943 | 5.902 | 5.933 | 327,301 | +0.01(+0.16%) |
Aug 02, 2006 | 5.939 | 5.952 | 5.899 | 5.924 | 458,734 | -0.02(-0.42%) |