Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 6.997 | 7.143 | 6.846 | 6.923 | 6,332,189 | -0.16(-2.21%) |
Oct 30, 2006 | 7.009 | 7.125 | 7.009 | 7.080 | 4,425,284 | +0.07(+1.06%) |
Oct 27, 2006 | 7.211 | 7.226 | 6.994 | 7.006 | 4,632,087 | -0.23(-3.23%) |
Oct 26, 2006 | 7.226 | 7.293 | 7.056 | 7.240 | 4,549,523 | +0.03(+0.38%) |
Oct 25, 2006 | 7.195 | 7.221 | 7.130 | 7.212 | 3,688,879 | +0.01(+0.07%) |
Oct 24, 2006 | 7.106 | 7.226 | 7.075 | 7.207 | 4,221,521 | +0.08(+1.06%) |
Oct 23, 2006 | 7.097 | 7.303 | 7.064 | 7.131 | 4,737,215 | +0.01(+0.12%) |
Oct 20, 2006 | 7.164 | 7.190 | 7.018 | 7.123 | 6,631,129 | -0.08(-1.08%) |
Oct 19, 2006 | 7.319 | 7.415 | 7.168 | 7.200 | 5,041,154 | -0.15(-2.08%) |
Oct 18, 2006 | 7.312 | 7.410 | 7.178 | 7.353 | 5,218,773 | +0.12(+1.67%) |
Oct 17, 2006 | 7.286 | 7.329 | 7.168 | 7.233 | 3,014,631 | -0.11(-1.50%) |
Oct 16, 2006 | 7.295 | 7.424 | 7.295 | 7.343 | 3,002,349 | +0.02(+0.23%) |
Oct 13, 2006 | 7.343 | 7.377 | 7.242 | 7.326 | 6,197,518 | -0.04(-0.54%) |
Oct 12, 2006 | 7.217 | 7.377 | 7.138 | 7.365 | 6,699,477 | +0.18(+2.44%) |
Oct 11, 2006 | 7.174 | 7.252 | 6.954 | 7.190 | 12,857,087 | +0.23(+3.29%) |
Oct 10, 2006 | 6.856 | 6.966 | 6.768 | 6.961 | 9,608,858 | +0.11(+1.56%) |
Oct 09, 2006 | 6.825 | 6.891 | 6.729 | 6.854 | 5,535,929 | +0.04(+0.66%) |
Oct 06, 2006 | 6.848 | 6.889 | 6.722 | 6.810 | 3,893,636 | -0.05(-0.68%) |
Oct 05, 2006 | 6.842 | 6.877 | 6.749 | 6.856 | 4,132,825 | +0.02(+0.25%) |
Oct 04, 2006 | 6.605 | 6.842 | 6.514 | 6.839 | 7,755,886 | +0.23(+3.41%) |
Oct 03, 2006 | 6.541 | 6.718 | 6.417 | 6.614 | 5,974,179 | +0.08(+1.24%) |
Oct 02, 2006 | 6.663 | 6.737 | 6.533 | 6.533 | 5,419,054 | -0.11(-1.61%) |
Sep 29, 2006 | 6.848 | 6.863 | 6.632 | 6.639 | 4,545,751 | -0.20(-2.89%) |
Sep 28, 2006 | 6.777 | 6.844 | 6.700 | 6.837 | 3,433,439 | +0.08(+1.20%) |
Sep 27, 2006 | 6.779 | 6.865 | 6.722 | 6.756 | 3,797,256 | -0.01(-0.15%) |
Sep 26, 2006 | 6.777 | 6.918 | 6.686 | 6.767 | 5,388,592 | +0.01(+0.13%) |
Sep 25, 2006 | 6.595 | 6.763 | 6.392 | 6.758 | 8,353,870 | +0.21(+3.18%) |
Sep 22, 2006 | 6.614 | 6.619 | 6.493 | 6.550 | 2,980,495 | -0.04(-0.65%) |
Sep 21, 2006 | 6.651 | 6.698 | 6.562 | 6.593 | 3,863,673 | -0.05(-0.70%) |
Sep 20, 2006 | 6.806 | 6.844 | 6.622 | 6.639 | 6,661,580 | -0.08(-1.18%) |
Sep 19, 2006 | 6.739 | 6.834 | 6.614 | 6.718 | 3,791,595 | -0.03(-0.48%) |
Sep 18, 2006 | 6.794 | 6.851 | 6.644 | 6.751 | 6,218,820 | -0.06(-0.86%) |
Sep 15, 2006 | 6.710 | 7.032 | 6.696 | 6.810 | 12,460,052 | +0.13(+1.96%) |
Sep 14, 2006 | 6.571 | 6.681 | 6.519 | 6.679 | 4,869,696 | +0.08(+1.20%) |
Sep 13, 2006 | 6.435 | 6.627 | 6.386 | 6.600 | 5,262,598 | +0.14(+2.16%) |
Sep 12, 2006 | 6.374 | 6.460 | 6.304 | 6.460 | 5,317,646 | +0.11(+1.71%) |
Sep 11, 2006 | 6.273 | 6.409 | 6.170 | 6.352 | 5,579,678 | +0.03(+0.46%) |
Sep 08, 2006 | 6.232 | 6.357 | 6.182 | 6.323 | 3,596,504 | +0.12(+1.94%) |
Sep 07, 2006 | 6.237 | 6.302 | 6.159 | 6.202 | 4,373,781 | -0.07(-1.18%) |
Sep 06, 2006 | 6.423 | 6.484 | 6.254 | 6.276 | 8,764,361 | -0.20(-3.03%) |
Sep 05, 2006 | 6.288 | 6.483 | 6.207 | 6.472 | 8,052,727 | +0.17(+2.70%) |
Sep 01, 2006 | 6.366 | 6.366 | 6.259 | 6.302 | 3,663,066 | -0.01(-0.14%) |
Aug 31, 2006 | 6.158 | 6.352 | 6.158 | 6.311 | 4,364,476 | +0.13(+2.09%) |
Aug 30, 2006 | 6.151 | 6.271 | 6.130 | 6.182 | 3,140,886 | +0.05(+0.84%) |
Aug 29, 2006 | 6.280 | 6.318 | 6.056 | 6.130 | 5,733,699 | -0.13(-2.03%) |
Aug 28, 2006 | 6.070 | 6.283 | 6.058 | 6.257 | 4,153,453 | +0.19(+3.09%) |
Aug 25, 2006 | 6.075 | 6.128 | 6.022 | 6.070 | 3,732,158 | -0.05(-0.87%) |
Aug 24, 2006 | 6.242 | 6.242 | 6.066 | 6.123 | 4,697,546 | -0.07(-1.06%) |
Aug 23, 2006 | 6.326 | 6.333 | 6.149 | 6.189 | 2,656,916 | -0.11(-1.69%) |
Aug 22, 2006 | 6.266 | 6.395 | 6.220 | 6.295 | 3,709,251 | +0.01(+0.19%) |
Aug 21, 2006 | 6.337 | 6.362 | 6.257 | 6.283 | 2,882,964 | -0.09(-1.46%) |
Aug 18, 2006 | 6.462 | 6.462 | 6.283 | 6.376 | 5,311,607 | -0.06(-0.91%) |
Aug 17, 2006 | 6.381 | 6.484 | 6.233 | 6.435 | 4,162,305 | +0.03(+0.43%) |
Aug 16, 2006 | 6.374 | 6.407 | 6.213 | 6.407 | 4,614,313 | +0.08(+1.20%) |
Aug 15, 2006 | 6.211 | 6.331 | 6.168 | 6.331 | 4,189,170 | +0.23(+3.81%) |
Aug 14, 2006 | 6.113 | 6.256 | 6.085 | 6.099 | 3,491,155 | +0.07(+1.23%) |
Aug 11, 2006 | 6.144 | 6.144 | 5.984 | 6.025 | 2,865,591 | -0.11(-1.85%) |
Aug 10, 2006 | 6.022 | 6.158 | 5.986 | 6.139 | 3,164,444 | +0.08(+1.36%) |
Aug 09, 2006 | 6.211 | 6.287 | 6.047 | 6.056 | 4,628,902 | -0.10(-1.62%) |
Aug 08, 2006 | 6.316 | 6.331 | 6.134 | 6.156 | 3,352,217 | -0.12(-1.97%) |
Aug 07, 2006 | 6.371 | 6.376 | 6.201 | 6.280 | 4,801,813 | -0.07(-1.16%) |
Aug 04, 2006 | 6.404 | 6.572 | 6.294 | 6.354 | 9,222,704 | +0.03(+0.49%) |
Aug 03, 2006 | 6.120 | 6.359 | 6.030 | 6.323 | 7,403,716 | +0.20(+3.29%) |
Aug 02, 2006 | 6.029 | 6.154 | 5.979 | 6.121 | 8,125,045 | +0.14(+2.30%) |