Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 6.651 | 6.752 | 6.630 | 6.752 | 44,480 | +0.11(+1.64%) |
Sep 28, 2006 | 6.717 | 6.752 | 6.643 | 6.643 | 48,378 | -0.05(-0.78%) |
Sep 27, 2006 | 6.695 | 6.743 | 6.695 | 6.695 | 41,270 | +0.03(+0.46%) |
Sep 26, 2006 | 6.660 | 6.739 | 6.638 | 6.664 | 61,217 | -0.03(-0.46%) |
Sep 25, 2006 | 6.717 | 6.717 | 6.695 | 6.695 | 21,323 | -0.01(-0.13%) |
Sep 22, 2006 | 6.699 | 6.725 | 6.673 | 6.704 | 24,532 | +0.03(+0.46%) |
Sep 21, 2006 | 6.664 | 6.691 | 6.651 | 6.673 | 8,024 | +0.00(+0.07%) |
Sep 20, 2006 | 6.647 | 6.717 | 6.621 | 6.669 | 45,168 | +0.02(+0.26%) |
Sep 19, 2006 | 6.625 | 6.673 | 6.625 | 6.651 | 24,532 | +0.04(+0.59%) |
Sep 18, 2006 | 6.625 | 6.625 | 6.603 | 6.612 | 8,254 | +0.01(+0.13%) |
Sep 15, 2006 | 6.608 | 6.608 | 6.547 | 6.603 | 18,342 | +0.06(+0.93%) |
Sep 14, 2006 | 6.542 | 6.664 | 6.542 | 6.542 | 91,482 | +0.00(+0.07%) |
Sep 13, 2006 | 6.542 | 6.542 | 6.529 | 6.538 | 31,182 | +0.00(+0.07%) |
Sep 12, 2006 | 6.529 | 6.542 | 6.529 | 6.534 | 39,894 | -0.01(-0.13%) |
Sep 11, 2006 | 6.564 | 6.586 | 6.529 | 6.542 | 23,845 | -0.04(-0.66%) |
Sep 08, 2006 | 6.612 | 6.656 | 6.568 | 6.586 | 34,850 | +0.02(+0.27%) |
Sep 07, 2006 | 6.551 | 6.590 | 6.516 | 6.568 | 28,659 | -0.00(-0.07%) |
Sep 06, 2006 | 6.651 | 6.695 | 6.573 | 6.573 | 26,367 | -0.12(-1.82%) |
Sep 05, 2006 | 6.686 | 6.695 | 6.686 | 6.695 | 11,693 | +0.05(+0.79%) |
Sep 01, 2006 | 6.673 | 6.677 | 6.638 | 6.643 | 24,532 | -0.00(-0.07%) |
Aug 31, 2006 | 6.568 | 6.651 | 6.547 | 6.647 | 32,328 | +0.09(+1.33%) |
Aug 30, 2006 | 6.551 | 6.560 | 6.534 | 6.560 | 37,831 | +0.02(+0.27%) |
Aug 29, 2006 | 6.555 | 6.555 | 6.512 | 6.542 | 34,850 | +0.01(+0.20%) |
Aug 28, 2006 | 6.542 | 6.573 | 6.529 | 6.529 | 40,582 | +0.02(+0.34%) |
Aug 25, 2006 | 6.520 | 6.555 | 6.507 | 6.507 | 117,620 | -0.01(-0.20%) |
Aug 24, 2006 | 6.525 | 6.529 | 6.516 | 6.520 | 30,723 | +0.04(+0.61%) |
Aug 23, 2006 | 6.520 | 6.525 | 6.455 | 6.481 | 43,104 | -0.04(-0.60%) |
Aug 22, 2006 | 6.507 | 6.520 | 6.507 | 6.520 | 17,654 | +0.01(+0.20%) |
Aug 21, 2006 | 6.499 | 6.520 | 6.455 | 6.507 | 30,494 | +0.03(+0.47%) |
Aug 18, 2006 | 6.381 | 6.477 | 6.381 | 6.477 | 99,736 | +0.10(+1.57%) |
Aug 17, 2006 | 6.534 | 6.534 | 6.324 | 6.376 | 354,008 | -0.16(-2.40%) |
Aug 16, 2006 | 6.542 | 6.542 | 6.507 | 6.534 | 81,623 | -0.00(-0.07%) |
Aug 15, 2006 | 6.490 | 6.542 | 6.490 | 6.538 | 79,330 | +0.03(+0.47%) |
Aug 14, 2006 | 6.534 | 6.542 | 6.507 | 6.507 | 24,303 | -0.03(-0.40%) |
Aug 11, 2006 | 6.464 | 6.538 | 6.459 | 6.534 | 20,864 | +0.04(+0.60%) |
Aug 10, 2006 | 6.499 | 6.529 | 6.477 | 6.494 | 10,088 | -0.04(-0.67%) |
Aug 09, 2006 | 6.499 | 6.538 | 6.499 | 6.538 | 38,519 | +0.03(+0.47%) |
Aug 08, 2006 | 6.455 | 6.538 | 6.455 | 6.507 | 19,947 | +0.03(+0.47%) |
Aug 07, 2006 | 6.538 | 6.542 | 6.477 | 6.477 | 33,245 | -0.06(-0.93%) |
Aug 04, 2006 | 6.534 | 6.553 | 6.516 | 6.538 | 48,378 | -0.00(-0.07%) |
Aug 03, 2006 | 6.555 | 6.555 | 6.499 | 6.542 | 38,519 | -0.02(-0.33%) |
Aug 02, 2006 | 6.499 | 6.573 | 6.499 | 6.564 | 29,347 | +0.11(+1.69%) |
Aug 01, 2006 | 6.459 | 6.547 | 6.455 | 6.455 | 35,309 | -0.00(-0.07%) |
Jul 31, 2006 | 6.568 | 6.586 | 6.459 | 6.459 | 34,162 | -0.08(-1.27%) |
Jul 28, 2006 | 6.494 | 6.542 | 6.468 | 6.542 | 44,480 | +0.09(+1.35%) |
Jul 27, 2006 | 6.446 | 6.499 | 6.446 | 6.455 | 28,889 | +0.03(+0.41%) |
Jul 26, 2006 | 6.376 | 6.446 | 6.376 | 6.429 | 21,781 | +0.01(+0.14%) |
Jul 25, 2006 | 6.446 | 6.446 | 6.403 | 6.420 | 16,508 | -0.02(-0.34%) |
Jul 24, 2006 | 6.411 | 6.442 | 6.363 | 6.442 | 11,922 | +0.03(+0.48%) |
Jul 21, 2006 | 6.350 | 6.411 | 6.333 | 6.411 | 31,869 | +0.04(+0.69%) |
Jul 20, 2006 | 6.368 | 6.368 | 6.337 | 6.368 | 19,488 | +0.00(+0.00%) |
Jul 19, 2006 | 6.385 | 6.411 | 6.350 | 6.368 | 44,021 | +0.00(+0.00%) |
Jul 18, 2006 | 6.329 | 6.368 | 6.312 | 6.368 | 17,883 | +0.05(+0.76%) |
Jul 17, 2006 | 6.368 | 6.368 | 6.320 | 6.320 | 10,546 | -0.00(-0.07%) |
Jul 14, 2006 | 6.359 | 6.381 | 6.307 | 6.324 | 22,927 | -0.03(-0.41%) |
Jul 13, 2006 | 6.346 | 6.381 | 6.320 | 6.350 | 32,099 | -0.02(-0.27%) |
Jul 12, 2006 | 6.376 | 6.381 | 6.324 | 6.368 | 21,781 | +0.02(+0.27%) |
Jul 11, 2006 | 6.368 | 6.368 | 6.324 | 6.350 | 21,552 | -0.02(-0.27%) |
Jul 10, 2006 | 6.337 | 6.368 | 6.324 | 6.368 | 22,469 | +0.03(+0.55%) |
Jul 07, 2006 | 6.368 | 6.368 | 6.326 | 6.333 | 8,941 | -0.03(-0.48%) |
Jul 06, 2006 | 6.302 | 6.363 | 6.302 | 6.363 | 12,381 | +0.06(+0.97%) |
Jul 05, 2006 | 6.385 | 6.385 | 6.302 | 6.302 | 20,405 | -0.08(-1.23%) |