Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 7.426 | 7.575 | 7.353 | 7.561 | 38,730,940 | +0.11(+1.44%) |
Oct 30, 2006 | 7.463 | 7.517 | 7.414 | 7.454 | 32,332,920 | -0.10(-1.30%) |
Oct 27, 2006 | 7.517 | 7.736 | 7.505 | 7.552 | 60,834,836 | +0.08(+1.09%) |
Oct 26, 2006 | 7.458 | 7.470 | 7.281 | 7.470 | 47,766,344 | +0.08(+1.10%) |
Oct 25, 2006 | 7.249 | 7.421 | 7.204 | 7.388 | 36,837,104 | +0.13(+1.80%) |
Oct 24, 2006 | 7.020 | 7.267 | 7.008 | 7.258 | 38,829,624 | +0.18(+2.54%) |
Oct 23, 2006 | 7.074 | 7.151 | 7.001 | 7.078 | 25,484,394 | -0.05(-0.75%) |
Oct 20, 2006 | 7.216 | 7.225 | 7.041 | 7.132 | 27,498,362 | -0.07(-0.97%) |
Oct 19, 2006 | 7.120 | 7.244 | 7.076 | 7.202 | 38,312,616 | +0.11(+1.58%) |
Oct 18, 2006 | 7.109 | 7.146 | 7.025 | 7.090 | 40,305,132 | -0.01(-0.10%) |
Oct 17, 2006 | 7.179 | 7.179 | 7.015 | 7.097 | 30,419,776 | -0.06(-0.78%) |
Oct 16, 2006 | 6.992 | 7.167 | 6.974 | 7.153 | 32,372,822 | +0.22(+3.13%) |
Oct 13, 2006 | 6.957 | 7.032 | 6.918 | 6.936 | 29,273,350 | +0.03(+0.37%) |
Oct 12, 2006 | 6.876 | 6.946 | 6.836 | 6.911 | 32,834,910 | +0.10(+1.40%) |
Oct 11, 2006 | 6.747 | 6.817 | 6.724 | 6.815 | 34,542,536 | +0.02(+0.34%) |
Oct 10, 2006 | 6.694 | 6.854 | 6.689 | 6.792 | 30,349,842 | +0.08(+1.15%) |
Oct 09, 2006 | 6.808 | 6.852 | 6.701 | 6.715 | 24,170,636 | -0.03(-0.52%) |
Oct 06, 2006 | 6.743 | 6.773 | 6.615 | 6.750 | 35,002,480 | +0.01(+0.21%) |
Oct 05, 2006 | 6.829 | 6.836 | 6.694 | 6.736 | 31,077,942 | +0.02(+0.28%) |
Oct 04, 2006 | 6.619 | 6.724 | 6.503 | 6.717 | 43,806,196 | +0.12(+1.77%) |
Oct 03, 2006 | 6.678 | 6.682 | 6.577 | 6.601 | 39,879,940 | -0.15(-2.18%) |
Oct 02, 2006 | 6.747 | 6.764 | 6.691 | 6.747 | 31,392,438 | -0.01(-0.10%) |
Sep 29, 2006 | 6.761 | 6.787 | 6.666 | 6.754 | 31,573,068 | -0.01(-0.14%) |
Sep 28, 2006 | 6.789 | 6.824 | 6.705 | 6.764 | 32,862,798 | +0.03(+0.42%) |
Sep 27, 2006 | 6.808 | 6.848 | 6.678 | 6.736 | 53,435,404 | -0.03(-0.52%) |
Sep 26, 2006 | 6.678 | 6.806 | 6.673 | 6.771 | 33,293,138 | +0.08(+1.22%) |
Sep 25, 2006 | 6.643 | 6.705 | 6.540 | 6.689 | 37,770,724 | -0.03(-0.49%) |
Sep 22, 2006 | 6.789 | 6.806 | 6.685 | 6.722 | 31,268,870 | -0.03(-0.48%) |
Sep 21, 2006 | 6.703 | 6.857 | 6.701 | 6.754 | 31,298,476 | +0.04(+0.59%) |
Sep 20, 2006 | 6.736 | 6.824 | 6.712 | 6.715 | 46,275,388 | -0.09(-1.30%) |
Sep 19, 2006 | 6.901 | 6.915 | 6.708 | 6.803 | 29,656,922 | -0.06(-0.85%) |
Sep 18, 2006 | 6.813 | 6.913 | 6.787 | 6.862 | 25,749,548 | +0.09(+1.34%) |
Sep 15, 2006 | 6.778 | 6.845 | 6.747 | 6.771 | 40,456,588 | -0.01(-0.17%) |
Sep 14, 2006 | 6.878 | 6.920 | 6.719 | 6.782 | 45,243,520 | -0.10(-1.49%) |
Sep 13, 2006 | 6.829 | 6.939 | 6.820 | 6.885 | 33,068,314 | +0.11(+1.58%) |
Sep 12, 2006 | 6.736 | 6.894 | 6.729 | 6.778 | 47,634,196 | +0.02(+0.24%) |
Sep 11, 2006 | 6.934 | 6.967 | 6.715 | 6.761 | 51,373,384 | -0.29(-4.07%) |
Sep 08, 2006 | 7.235 | 7.281 | 7.027 | 7.048 | 31,924,462 | -0.21(-2.89%) |
Sep 07, 2006 | 7.284 | 7.342 | 7.197 | 7.258 | 23,772,048 | -0.07(-0.89%) |
Sep 06, 2006 | 7.458 | 7.519 | 7.314 | 7.323 | 27,243,506 | -0.19(-2.48%) |
Sep 05, 2006 | 7.430 | 7.568 | 7.365 | 7.510 | 18,640,588 | +0.05(+0.69%) |
Sep 01, 2006 | 7.325 | 7.458 | 7.318 | 7.458 | 16,789,228 | +0.10(+1.36%) |
Aug 31, 2006 | 7.365 | 7.435 | 7.302 | 7.358 | 18,207,674 | -0.00(-0.03%) |
Aug 30, 2006 | 7.342 | 7.381 | 7.253 | 7.360 | 21,207,176 | -0.02(-0.32%) |
Aug 29, 2006 | 7.342 | 7.391 | 7.239 | 7.384 | 21,297,706 | -0.01(-0.19%) |
Aug 28, 2006 | 7.407 | 7.458 | 7.377 | 7.398 | 19,477,668 | -0.14(-1.79%) |
Aug 25, 2006 | 7.575 | 7.626 | 7.503 | 7.533 | 23,382,898 | +0.07(+1.00%) |
Aug 24, 2006 | 7.400 | 7.458 | 7.353 | 7.458 | 20,380,392 | +0.07(+1.01%) |
Aug 23, 2006 | 7.423 | 7.444 | 7.300 | 7.384 | 16,188,985 | -0.03(-0.41%) |
Aug 22, 2006 | 7.295 | 7.423 | 7.290 | 7.414 | 15,445,438 | +0.10(+1.43%) |
Aug 21, 2006 | 7.295 | 7.349 | 7.284 | 7.309 | 19,124,986 | +0.04(+0.51%) |
Aug 18, 2006 | 7.272 | 7.295 | 7.181 | 7.272 | 15,553,130 | +0.03(+0.39%) |
Aug 17, 2006 | 7.239 | 7.274 | 7.167 | 7.244 | 18,806,202 | -0.07(-0.92%) |
Aug 16, 2006 | 7.337 | 7.435 | 7.249 | 7.311 | 20,464,486 | -0.03(-0.38%) |
Aug 15, 2006 | 7.339 | 7.353 | 7.237 | 7.339 | 21,921,546 | +0.06(+0.80%) |
Aug 14, 2006 | 7.286 | 7.337 | 7.223 | 7.281 | 26,300,020 | -0.17(-2.22%) |
Aug 11, 2006 | 7.447 | 7.521 | 7.363 | 7.447 | 19,483,246 | -0.07(-0.99%) |
Aug 10, 2006 | 7.496 | 7.554 | 7.416 | 7.521 | 24,354,270 | -0.03(-0.37%) |
Aug 09, 2006 | 7.573 | 7.689 | 7.526 | 7.549 | 25,750,834 | +0.07(+0.97%) |
Aug 08, 2006 | 7.542 | 7.610 | 7.442 | 7.477 | 22,772,356 | -0.10(-1.26%) |
Aug 07, 2006 | 7.505 | 7.645 | 7.458 | 7.573 | 22,934,538 | +0.01(+0.18%) |
Aug 04, 2006 | 7.724 | 7.724 | 7.440 | 7.559 | 27,011,388 | -0.05(-0.67%) |
Aug 03, 2006 | 7.561 | 7.680 | 7.514 | 7.610 | 31,292,040 | -0.13(-1.63%) |
Aug 02, 2006 | 7.785 | 7.869 | 7.680 | 7.736 | 43,203,808 | +0.06(+0.73%) |