Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 8.240 | 8.250 | 8.000 | 8.110 | 946,309 | -0.09(-1.09%) |
Oct 30, 2006 | 8.080 | 8.220 | 7.970 | 8.199 | 1,576,865 | +0.07(+0.85%) |
Oct 27, 2006 | 8.455 | 8.570 | 8.090 | 8.130 | 2,182,236 | -0.40(-4.69%) |
Oct 26, 2006 | 7.610 | 8.620 | 7.570 | 8.530 | 6,858,603 | +1.47(+20.82%) |
Oct 25, 2006 | 7.090 | 7.270 | 6.960 | 7.060 | 1,081,194 | -0.06(-0.84%) |
Oct 24, 2006 | 7.260 | 7.260 | 7.020 | 7.120 | 888,626 | -0.17(-2.33%) |
Oct 23, 2006 | 7.350 | 7.520 | 7.250 | 7.290 | 1,510,367 | -0.37(-4.83%) |
Oct 20, 2006 | 7.660 | 7.710 | 7.550 | 7.660 | 906,345 | +0.02(+0.26%) |
Oct 19, 2006 | 7.610 | 7.690 | 7.550 | 7.640 | 586,521 | +0.03(+0.39%) |
Oct 18, 2006 | 7.650 | 7.750 | 7.500 | 7.610 | 1,233,383 | +0.00(+0.00%) |
Oct 17, 2006 | 7.440 | 7.610 | 7.350 | 7.610 | 1,099,562 | +0.10(+1.33%) |
Oct 16, 2006 | 7.400 | 7.540 | 7.320 | 7.510 | 772,012 | +0.09(+1.21%) |
Oct 13, 2006 | 7.050 | 7.440 | 7.050 | 7.420 | 837,180 | +0.29(+4.07%) |
Oct 12, 2006 | 7.150 | 7.190 | 6.920 | 7.130 | 974,445 | +0.01(+0.14%) |
Oct 11, 2006 | 7.210 | 7.300 | 7.060 | 7.120 | 805,441 | -0.18(-2.47%) |
Oct 10, 2006 | 7.230 | 7.300 | 7.160 | 7.300 | 758,198 | +0.05(+0.69%) |
Oct 09, 2006 | 7.380 | 7.380 | 7.230 | 7.250 | 772,418 | -0.12(-1.63%) |
Oct 06, 2006 | 7.450 | 7.500 | 7.320 | 7.370 | 474,773 | -0.13(-1.73%) |
Oct 05, 2006 | 7.340 | 7.520 | 7.320 | 7.500 | 651,560 | +0.11(+1.49%) |
Oct 04, 2006 | 7.170 | 7.410 | 7.140 | 7.390 | 983,000 | +0.19(+2.64%) |
Oct 03, 2006 | 7.350 | 7.500 | 7.180 | 7.200 | 1,407,132 | -0.16(-2.17%) |
Oct 02, 2006 | 7.370 | 7.530 | 7.250 | 7.360 | 1,048,269 | +0.00(+0.00%) |
Sep 29, 2006 | 7.420 | 7.550 | 7.260 | 7.360 | 1,081,053 | -0.04(-0.54%) |
Sep 28, 2006 | 7.500 | 7.650 | 7.370 | 7.400 | 886,451 | -0.11(-1.46%) |
Sep 27, 2006 | 7.620 | 7.750 | 7.470 | 7.510 | 908,432 | -0.11(-1.44%) |
Sep 26, 2006 | 7.620 | 7.690 | 7.550 | 7.620 | 1,360,539 | +0.00(+0.00%) |
Sep 25, 2006 | 7.200 | 7.650 | 7.170 | 7.620 | 1,463,195 | +0.41(+5.69%) |
Sep 22, 2006 | 7.290 | 7.370 | 7.090 | 7.210 | 733,956 | -0.08(-1.10%) |
Sep 21, 2006 | 7.150 | 7.400 | 7.090 | 7.290 | 1,344,343 | +0.14(+1.96%) |
Sep 20, 2006 | 7.200 | 7.250 | 7.020 | 7.150 | 1,592,595 | -0.01(-0.14%) |
Sep 19, 2006 | 7.000 | 7.170 | 6.750 | 7.160 | 958,844 | +0.13(+1.85%) |
Sep 18, 2006 | 7.330 | 7.340 | 6.980 | 7.030 | 1,873,037 | -0.26(-3.57%) |
Sep 15, 2006 | 7.620 | 7.700 | 7.120 | 7.290 | 2,890,487 | +0.20(+2.82%) |
Sep 14, 2006 | 6.880 | 7.140 | 6.780 | 7.090 | 1,288,755 | +0.21(+3.05%) |
Sep 13, 2006 | 7.000 | 7.060 | 6.830 | 6.880 | 932,330 | -0.12(-1.71%) |
Sep 12, 2006 | 6.850 | 7.070 | 6.780 | 7.000 | 1,450,077 | +0.16(+2.34%) |
Sep 11, 2006 | 6.660 | 6.890 | 6.520 | 6.840 | 907,252 | +0.13(+1.94%) |
Sep 08, 2006 | 6.750 | 6.900 | 6.650 | 6.710 | 702,589 | -0.03(-0.45%) |
Sep 07, 2006 | 6.300 | 6.900 | 6.250 | 6.740 | 1,661,400 | +0.39(+6.14%) |
Sep 06, 2006 | 6.650 | 6.660 | 6.310 | 6.350 | 1,321,443 | -0.36(-5.37%) |
Sep 05, 2006 | 6.350 | 6.710 | 6.300 | 6.710 | 1,778,020 | +0.30(+4.68%) |
Sep 01, 2006 | 6.230 | 6.440 | 6.130 | 6.410 | 1,188,702 | +0.20(+3.22%) |
Aug 31, 2006 | 5.780 | 6.240 | 5.780 | 6.210 | 2,513,650 | +0.40(+6.88%) |
Aug 30, 2006 | 5.915 | 5.930 | 5.740 | 5.810 | 971,427 | -0.04(-0.68%) |
Aug 29, 2006 | 5.840 | 5.870 | 5.690 | 5.850 | 689,607 | +0.03(+0.52%) |
Aug 28, 2006 | 5.870 | 5.880 | 5.760 | 5.820 | 635,837 | +0.00(+0.00%) |
Aug 25, 2006 | 5.680 | 5.840 | 5.640 | 5.820 | 800,870 | +0.15(+2.65%) |
Aug 24, 2006 | 5.610 | 5.720 | 5.550 | 5.670 | 569,221 | +0.11(+1.98%) |
Aug 23, 2006 | 5.690 | 5.750 | 5.520 | 5.560 | 436,267 | -0.09(-1.59%) |
Aug 22, 2006 | 5.570 | 5.750 | 5.530 | 5.650 | 489,155 | +0.04(+0.71%) |
Aug 21, 2006 | 5.600 | 5.660 | 5.455 | 5.610 | 573,178 | -0.05(-0.88%) |
Aug 18, 2006 | 5.550 | 5.750 | 5.410 | 5.660 | 685,327 | +0.12(+2.17%) |
Aug 17, 2006 | 5.590 | 5.600 | 5.430 | 5.540 | 585,275 | -0.04(-0.72%) |
Aug 16, 2006 | 5.430 | 5.600 | 5.430 | 5.580 | 648,746 | +0.17(+3.14%) |
Aug 15, 2006 | 5.300 | 5.450 | 5.290 | 5.410 | 527,885 | +0.19(+3.64%) |
Aug 14, 2006 | 5.110 | 5.300 | 5.100 | 5.220 | 415,898 | +0.13(+2.55%) |
Aug 11, 2006 | 5.170 | 5.190 | 5.020 | 5.090 | 406,398 | -0.08(-1.55%) |
Aug 10, 2006 | 5.050 | 5.200 | 5.020 | 5.170 | 416,988 | +0.10(+1.97%) |
Aug 09, 2006 | 5.100 | 5.250 | 5.030 | 5.070 | 688,455 | +0.05(+1.00%) |
Aug 08, 2006 | 5.090 | 5.230 | 4.950 | 5.020 | 514,340 | -0.03(-0.59%) |
Aug 07, 2006 | 5.170 | 5.210 | 5.000 | 5.050 | 697,971 | -0.13(-2.51%) |
Aug 04, 2006 | 5.310 | 5.390 | 5.060 | 5.180 | 603,855 | -0.08(-1.52%) |
Aug 03, 2006 | 5.070 | 5.300 | 5.050 | 5.260 | 609,453 | +0.11(+2.14%) |
Aug 02, 2006 | 5.000 | 5.200 | 4.930 | 5.150 | 716,169 | +0.19(+3.83%) |