Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 6.740 | 6.930 | 6.650 | 6.900 | 24,000 | +0.24(+3.60%) |
Oct 30, 2006 | 6.400 | 6.660 | 6.400 | 6.660 | 5,500 | +0.20(+3.10%) |
Oct 27, 2006 | 6.490 | 6.490 | 6.460 | 6.460 | 1,600 | +0.01(+0.16%) |
Oct 26, 2006 | 6.350 | 6.450 | 6.350 | 6.450 | 3,800 | +0.01(+0.16%) |
Oct 25, 2006 | 6.500 | 6.550 | 6.340 | 6.440 | 10,500 | -0.07(-1.08%) |
Oct 24, 2006 | 6.510 | 6.510 | 6.510 | 6.510 | 600 | +0.01(+0.16%) |
Oct 23, 2006 | 6.650 | 6.650 | 6.500 | 6.500 | 12,200 | +0.14(+2.20%) |
Oct 20, 2006 | 6.320 | 6.490 | 6.320 | 6.360 | 5,600 | +0.03(+0.47%) |
Oct 19, 2006 | 6.320 | 6.420 | 6.320 | 6.330 | 2,500 | +0.00(+0.00%) |
Oct 18, 2006 | 6.250 | 6.339 | 6.250 | 6.330 | 2,500 | +0.03(+0.48%) |
Oct 17, 2006 | 6.350 | 6.350 | 6.170 | 6.300 | 9,500 | +0.04(+0.64%) |
Oct 16, 2006 | 6.500 | 6.500 | 6.260 | 6.260 | 10,200 | -0.17(-2.64%) |
Oct 13, 2006 | 6.440 | 6.460 | 6.420 | 6.430 | 4,100 | +0.01(+0.16%) |
Oct 12, 2006 | 6.450 | 6.450 | 6.410 | 6.420 | 800 | -0.08(-1.23%) |
Oct 11, 2006 | 6.410 | 6.500 | 6.360 | 6.500 | 3,400 | +0.01(+0.16%) |
Oct 10, 2006 | 6.420 | 6.489 | 6.400 | 6.489 | 3,900 | +0.12(+1.87%) |
Oct 09, 2006 | 6.350 | 6.450 | 6.340 | 6.370 | 8,000 | +0.02(+0.31%) |
Oct 06, 2006 | 6.400 | 6.400 | 6.340 | 6.350 | 5,800 | -0.06(-0.94%) |
Oct 05, 2006 | 6.460 | 6.490 | 6.400 | 6.410 | 1,200 | -0.05(-0.77%) |
Oct 04, 2006 | 6.500 | 6.500 | 6.460 | 6.460 | 1,100 | -0.04(-0.62%) |
Oct 03, 2006 | 6.550 | 6.550 | 6.470 | 6.500 | 3,500 | -0.10(-1.52%) |
Oct 02, 2006 | 6.550 | 6.650 | 6.550 | 6.600 | 2,200 | +0.10(+1.54%) |
Sep 29, 2006 | 6.450 | 6.550 | 6.450 | 6.500 | 3,900 | +0.10(+1.56%) |
Sep 28, 2006 | 6.310 | 6.400 | 6.310 | 6.400 | 2,800 | -0.01(-0.16%) |
Sep 27, 2006 | 6.450 | 6.540 | 6.350 | 6.410 | 5,600 | +0.01(+0.16%) |
Sep 26, 2006 | 6.510 | 6.537 | 6.320 | 6.400 | 12,600 | -0.16(-2.44%) |
Sep 25, 2006 | 6.290 | 6.750 | 6.290 | 6.560 | 17,900 | +0.27(+4.29%) |
Sep 22, 2006 | 6.290 | 6.290 | 6.290 | 6.290 | 0 | +0.00(+0.00%) |
Sep 21, 2006 | 6.300 | 6.300 | 6.200 | 6.290 | 3,600 | +0.00(+0.00%) |
Sep 20, 2006 | 6.280 | 6.300 | 6.280 | 6.290 | 6,000 | +0.04(+0.64%) |
Sep 19, 2006 | 6.200 | 6.290 | 6.200 | 6.250 | 8,300 | +0.09(+1.46%) |
Sep 18, 2006 | 6.160 | 6.160 | 6.160 | 6.160 | 1,000 | +0.09(+1.48%) |
Sep 15, 2006 | 6.130 | 6.200 | 6.060 | 6.070 | 9,900 | +0.06(+0.99%) |
Sep 14, 2006 | 6.050 | 6.050 | 6.000 | 6.010 | 600 | +0.01(+0.17%) |
Sep 13, 2006 | 5.990 | 6.000 | 5.990 | 6.000 | 5,800 | +0.01(+0.17%) |
Sep 12, 2006 | 5.990 | 5.990 | 5.910 | 5.990 | 2,500 | +0.01(+0.17%) |
Sep 11, 2006 | 5.990 | 5.990 | 5.980 | 5.980 | 1,400 | +0.03(+0.50%) |
Sep 08, 2006 | 5.990 | 5.990 | 5.900 | 5.950 | 4,700 | +0.01(+0.17%) |
Sep 07, 2006 | 5.890 | 5.940 | 5.890 | 5.940 | 6,100 | +0.05(+0.85%) |
Sep 06, 2006 | 5.940 | 5.940 | 5.810 | 5.890 | 4,000 | -0.06(-1.01%) |
Sep 05, 2006 | 5.950 | 6.000 | 5.800 | 5.950 | 8,300 | +0.01(+0.17%) |
Sep 01, 2006 | 5.950 | 5.950 | 5.860 | 5.940 | 1,800 | +0.08(+1.37%) |
Aug 31, 2006 | 5.900 | 5.900 | 5.860 | 5.860 | 200 | -0.06(-1.01%) |
Aug 30, 2006 | 5.940 | 5.950 | 5.860 | 5.920 | 8,700 | +0.07(+1.20%) |
Aug 29, 2006 | 5.840 | 5.850 | 5.840 | 5.850 | 6,600 | +0.06(+0.99%) |
Aug 28, 2006 | 5.780 | 5.793 | 5.780 | 5.793 | 400 | -0.01(-0.13%) |
Aug 25, 2006 | 5.840 | 5.840 | 5.780 | 5.800 | 5,600 | +0.05(+0.87%) |
Aug 24, 2006 | 5.750 | 5.750 | 5.710 | 5.750 | 1,600 | +0.05(+0.88%) |
Aug 23, 2006 | 5.720 | 5.720 | 5.610 | 5.700 | 4,900 | -0.09(-1.55%) |
Aug 22, 2006 | 5.840 | 5.840 | 5.790 | 5.790 | 5,800 | +0.04(+0.70%) |
Aug 21, 2006 | 5.840 | 5.840 | 5.740 | 5.750 | 4,900 | +0.00(+0.00%) |
Aug 18, 2006 | 5.870 | 5.890 | 5.750 | 5.750 | 5,700 | +0.04(+0.70%) |
Aug 17, 2006 | 5.610 | 5.750 | 5.610 | 5.710 | 1,800 | +0.06(+1.06%) |
Aug 16, 2006 | 5.450 | 5.700 | 5.450 | 5.650 | 7,200 | +0.15(+2.73%) |
Aug 15, 2006 | 5.450 | 5.550 | 5.250 | 5.500 | 6,900 | +0.00(+0.00%) |
Aug 14, 2006 | 5.500 | 5.500 | 5.200 | 5.500 | 16,300 | -0.05(-0.90%) |
Aug 11, 2006 | 5.550 | 5.574 | 5.440 | 5.550 | 19,700 | -0.15(-2.63%) |
Aug 10, 2006 | 5.850 | 5.850 | 5.600 | 5.700 | 7,400 | -0.15(-2.56%) |
Aug 09, 2006 | 5.850 | 5.850 | 5.850 | 5.850 | 300 | -0.05(-0.85%) |
Aug 08, 2006 | 6.000 | 6.000 | 5.650 | 5.900 | 18,900 | -0.14(-2.32%) |
Aug 07, 2006 | 6.100 | 6.100 | 6.000 | 6.040 | 1,700 | -0.05(-0.82%) |
Aug 04, 2006 | 6.200 | 6.200 | 6.000 | 6.090 | 10,600 | -0.12(-1.93%) |
Aug 03, 2006 | 6.120 | 6.220 | 6.116 | 6.210 | 3,600 | +0.03(+0.49%) |
Aug 02, 2006 | 6.110 | 6.180 | 6.100 | 6.180 | 3,700 | -0.02(-0.32%) |