Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 6.466 | 6.466 | 6.404 | 6.438 | 354,339 | -0.01(-0.21%) |
Sep 28, 2006 | 6.462 | 6.466 | 6.432 | 6.452 | 263,483 | -0.01(-0.11%) |
Sep 27, 2006 | 6.449 | 6.469 | 6.432 | 6.459 | 412,370 | +0.01(+0.21%) |
Sep 26, 2006 | 6.462 | 6.462 | 6.363 | 6.445 | 699,007 | +0.01(+0.21%) |
Sep 25, 2006 | 6.343 | 6.432 | 6.305 | 6.432 | 651,234 | +0.09(+1.45%) |
Sep 22, 2006 | 6.316 | 6.346 | 6.281 | 6.339 | 566,825 | +0.02(+0.27%) |
Sep 21, 2006 | 6.316 | 6.336 | 6.302 | 6.322 | 252,932 | -0.01(-0.16%) |
Sep 20, 2006 | 6.326 | 6.346 | 6.295 | 6.333 | 392,733 | +0.04(+0.60%) |
Sep 19, 2006 | 6.343 | 6.346 | 6.268 | 6.295 | 543,965 | -0.04(-0.65%) |
Sep 18, 2006 | 6.346 | 6.374 | 6.295 | 6.336 | 461,901 | +0.00(+0.00%) |
Sep 15, 2006 | 6.299 | 6.339 | 6.264 | 6.336 | 271,396 | +0.04(+0.70%) |
Sep 14, 2006 | 6.302 | 6.339 | 6.258 | 6.292 | 372,217 | -0.01(-0.11%) |
Sep 13, 2006 | 6.241 | 6.302 | 6.234 | 6.299 | 309,204 | +0.03(+0.49%) |
Sep 12, 2006 | 6.264 | 6.268 | 6.220 | 6.268 | 213,072 | +0.05(+0.77%) |
Sep 11, 2006 | 6.244 | 6.281 | 6.210 | 6.220 | 307,445 | -0.02(-0.38%) |
Sep 08, 2006 | 6.223 | 6.268 | 6.213 | 6.244 | 202,521 | +0.03(+0.44%) |
Sep 07, 2006 | 6.292 | 6.307 | 6.193 | 6.217 | 234,467 | -0.11(-1.67%) |
Sep 06, 2006 | 6.377 | 6.380 | 6.295 | 6.322 | 314,479 | -0.02(-0.32%) |
Sep 05, 2006 | 6.346 | 6.384 | 6.312 | 6.343 | 300,411 | -0.04(-0.59%) |
Sep 01, 2006 | 6.401 | 6.404 | 6.346 | 6.380 | 382,475 | +0.01(+0.21%) |
Aug 31, 2006 | 6.380 | 6.391 | 6.343 | 6.367 | 390,388 | +0.01(+0.21%) |
Aug 30, 2006 | 6.380 | 6.394 | 6.329 | 6.353 | 378,372 | -0.02(-0.32%) |
Aug 29, 2006 | 6.370 | 6.374 | 6.326 | 6.374 | 242,967 | +0.02(+0.32%) |
Aug 28, 2006 | 6.316 | 6.353 | 6.305 | 6.353 | 300,411 | +0.05(+0.81%) |
Aug 25, 2006 | 6.350 | 6.357 | 6.285 | 6.302 | 237,984 | -0.03(-0.43%) |
Aug 24, 2006 | 6.312 | 6.329 | 6.285 | 6.329 | 267,000 | +0.01(+0.22%) |
Aug 23, 2006 | 6.357 | 6.363 | 6.299 | 6.316 | 500,881 | -0.03(-0.54%) |
Aug 22, 2006 | 6.339 | 6.357 | 6.336 | 6.350 | 440,799 | +0.01(+0.22%) |
Aug 21, 2006 | 6.333 | 6.357 | 6.319 | 6.336 | 641,269 | +0.02(+0.27%) |
Aug 18, 2006 | 6.275 | 6.326 | 6.275 | 6.319 | 325,617 | +0.03(+0.54%) |
Aug 17, 2006 | 6.247 | 6.285 | 6.227 | 6.285 | 356,391 | +0.01(+0.11%) |
Aug 16, 2006 | 6.295 | 6.302 | 6.247 | 6.278 | 449,592 | +0.01(+0.22%) |
Aug 15, 2006 | 6.244 | 6.268 | 6.213 | 6.264 | 414,714 | +0.04(+0.71%) |
Aug 14, 2006 | 6.230 | 6.261 | 6.210 | 6.220 | 791,328 | -0.02(-0.27%) |
Aug 11, 2006 | 6.271 | 6.275 | 6.172 | 6.237 | 415,301 | -0.05(-0.81%) |
Aug 10, 2006 | 6.288 | 6.288 | 6.217 | 6.288 | 296,601 | +0.01(+0.22%) |
Aug 09, 2006 | 6.281 | 6.292 | 6.254 | 6.275 | 437,575 | -0.01(-0.11%) |
Aug 08, 2006 | 6.264 | 6.292 | 6.244 | 6.281 | 426,438 | +0.07(+1.10%) |
Aug 07, 2006 | 6.312 | 6.312 | 6.206 | 6.213 | 312,428 | -0.09(-1.46%) |
Aug 04, 2006 | 6.295 | 6.333 | 6.281 | 6.305 | 642,734 | +0.05(+0.87%) |
Aug 03, 2006 | 6.220 | 6.254 | 6.200 | 6.251 | 442,851 | +0.01(+0.22%) |
Aug 02, 2006 | 6.217 | 6.275 | 6.217 | 6.237 | 817,120 | +0.02(+0.33%) |
Aug 01, 2006 | 6.159 | 6.217 | 6.145 | 6.217 | 343,202 | +0.01(+0.16%) |
Jul 31, 2006 | 6.234 | 6.234 | 6.172 | 6.206 | 488,865 | -0.00(-0.05%) |
Jul 28, 2006 | 6.142 | 6.210 | 6.135 | 6.210 | 271,103 | +0.09(+1.39%) |
Jul 27, 2006 | 6.148 | 6.186 | 6.111 | 6.125 | 422,042 | -0.02(-0.28%) |
Jul 26, 2006 | 6.101 | 6.142 | 6.097 | 6.142 | 269,931 | +0.02(+0.39%) |
Jul 25, 2006 | 6.073 | 6.118 | 6.066 | 6.118 | 650,355 | +0.03(+0.45%) |
Jul 24, 2006 | 6.032 | 6.107 | 6.032 | 6.090 | 412,663 | +0.10(+1.59%) |
Jul 21, 2006 | 5.988 | 6.026 | 5.981 | 5.995 | 206,917 | -0.04(-0.68%) |
Jul 20, 2006 | 6.039 | 6.073 | 5.988 | 6.036 | 288,102 | +0.00(+0.00%) |
Jul 19, 2006 | 5.916 | 6.036 | 5.910 | 6.036 | 420,869 | +0.13(+2.14%) |
Jul 18, 2006 | 5.896 | 5.920 | 5.841 | 5.910 | 197,246 | +0.01(+0.12%) |
Jul 17, 2006 | 5.903 | 5.916 | 5.855 | 5.903 | 330,599 | +0.02(+0.29%) |
Jul 14, 2006 | 5.913 | 5.916 | 5.845 | 5.886 | 240,915 | -0.02(-0.35%) |
Jul 13, 2006 | 5.879 | 5.937 | 5.869 | 5.906 | 296,894 | -0.01(-0.17%) |
Jul 12, 2006 | 5.961 | 5.971 | 5.916 | 5.916 | 194,022 | -0.05(-0.91%) |
Jul 11, 2006 | 5.923 | 5.971 | 5.903 | 5.971 | 241,208 | +0.01(+0.23%) |
Jul 10, 2006 | 5.923 | 5.957 | 5.920 | 5.957 | 294,843 | +0.06(+1.04%) |
Jul 07, 2006 | 5.927 | 5.954 | 5.882 | 5.896 | 259,086 | -0.01(-0.23%) |
Jul 06, 2006 | 5.892 | 5.920 | 5.879 | 5.910 | 267,879 | +0.01(+0.23%) |
Jul 05, 2006 | 5.899 | 5.923 | 5.869 | 5.896 | 256,449 | -0.00(-0.06%) |