Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 6.310 | 6.310 | 6.180 | 6.196 | 445,406 | +0.02(+0.35%) |
Sep 28, 2006 | 6.190 | 6.236 | 6.156 | 6.174 | 380,944 | +0.02(+0.35%) |
Sep 27, 2006 | 6.097 | 6.171 | 6.088 | 6.153 | 496,912 | +0.06(+0.96%) |
Sep 26, 2006 | 6.094 | 6.112 | 6.069 | 6.094 | 324,580 | +0.01(+0.20%) |
Sep 25, 2006 | 6.112 | 6.115 | 6.051 | 6.082 | 461,279 | -0.01(-0.20%) |
Sep 22, 2006 | 6.097 | 6.128 | 6.069 | 6.094 | 227,400 | -0.00(-0.05%) |
Sep 21, 2006 | 6.094 | 6.106 | 6.051 | 6.097 | 294,130 | +0.00(+0.00%) |
Sep 20, 2006 | 6.131 | 6.193 | 6.069 | 6.097 | 386,451 | -0.08(-1.25%) |
Sep 19, 2006 | 6.174 | 6.220 | 6.149 | 6.174 | 264,328 | +0.01(+0.10%) |
Sep 18, 2006 | 6.199 | 6.248 | 6.143 | 6.168 | 246,512 | -0.01(-0.10%) |
Sep 15, 2006 | 6.149 | 6.174 | 6.134 | 6.174 | 196,950 | +0.00(+0.05%) |
Sep 14, 2006 | 6.140 | 6.177 | 6.122 | 6.171 | 249,103 | +0.03(+0.50%) |
Sep 13, 2006 | 6.165 | 6.171 | 6.128 | 6.140 | 243,597 | -0.02(-0.40%) |
Sep 12, 2006 | 6.137 | 6.171 | 6.109 | 6.165 | 225,780 | +0.02(+0.40%) |
Sep 11, 2006 | 6.088 | 6.159 | 6.066 | 6.140 | 249,427 | +0.05(+0.86%) |
Sep 08, 2006 | 6.051 | 6.088 | 6.048 | 6.088 | 195,979 | +0.03(+0.46%) |
Sep 07, 2006 | 6.106 | 6.159 | 6.051 | 6.060 | 303,524 | -0.07(-1.11%) |
Sep 06, 2006 | 6.171 | 6.171 | 6.097 | 6.128 | 293,482 | -0.04(-0.60%) |
Sep 05, 2006 | 6.156 | 6.168 | 6.128 | 6.165 | 258,174 | +0.02(+0.35%) |
Sep 01, 2006 | 6.205 | 6.234 | 6.131 | 6.143 | 297,045 | -0.02(-0.35%) |
Aug 31, 2006 | 6.174 | 6.208 | 6.128 | 6.165 | 418,196 | +0.01(+0.10%) |
Aug 30, 2006 | 6.143 | 6.159 | 6.103 | 6.159 | 345,959 | +0.02(+0.25%) |
Aug 29, 2006 | 6.097 | 6.143 | 6.075 | 6.143 | 317,453 | +0.06(+1.02%) |
Aug 28, 2006 | 6.100 | 6.112 | 6.020 | 6.082 | 444,435 | +0.01(+0.20%) |
Aug 25, 2006 | 6.048 | 6.106 | 6.032 | 6.069 | 285,708 | +0.04(+0.61%) |
Aug 24, 2006 | 6.038 | 6.063 | 6.007 | 6.032 | 332,030 | +0.00(+0.00%) |
Aug 23, 2006 | 6.044 | 6.057 | 6.004 | 6.032 | 309,031 | +0.01(+0.20%) |
Aug 22, 2006 | 6.094 | 6.094 | 5.998 | 6.020 | 459,012 | -0.09(-1.47%) |
Aug 21, 2006 | 6.153 | 6.156 | 6.085 | 6.109 | 322,312 | -0.04(-0.70%) |
Aug 18, 2006 | 6.078 | 6.153 | 6.075 | 6.153 | 275,018 | +0.09(+1.53%) |
Aug 17, 2006 | 6.044 | 6.082 | 6.038 | 6.060 | 384,183 | +0.02(+0.41%) |
Aug 16, 2006 | 6.097 | 6.097 | 5.995 | 6.035 | 399,732 | -0.05(-0.86%) |
Aug 15, 2006 | 6.060 | 6.088 | 6.029 | 6.088 | 330,734 | +0.04(+0.72%) |
Aug 14, 2006 | 6.032 | 6.066 | 6.004 | 6.044 | 278,905 | +0.01(+0.20%) |
Aug 11, 2006 | 6.032 | 6.038 | 5.973 | 6.032 | 251,695 | +0.01(+0.20%) |
Aug 10, 2006 | 5.973 | 6.026 | 5.955 | 6.020 | 274,694 | +0.03(+0.52%) |
Aug 09, 2006 | 5.995 | 6.001 | 5.949 | 5.989 | 298,017 | +0.02(+0.26%) |
Aug 08, 2006 | 6.007 | 6.017 | 5.952 | 5.973 | 313,890 | -0.02(-0.26%) |
Aug 07, 2006 | 6.011 | 6.032 | 5.973 | 5.989 | 275,342 | -0.04(-0.61%) |
Aug 04, 2006 | 6.075 | 6.082 | 6.017 | 6.026 | 146,741 | -0.02(-0.41%) |
Aug 03, 2006 | 6.020 | 6.051 | 5.970 | 6.051 | 291,215 | +0.04(+0.67%) |
Aug 02, 2006 | 5.998 | 6.017 | 5.980 | 6.011 | 248,132 | +0.03(+0.52%) |
Aug 01, 2006 | 5.998 | 6.007 | 5.940 | 5.980 | 272,103 | -0.02(-0.41%) |
Jul 31, 2006 | 6.020 | 6.082 | 5.967 | 6.004 | 310,327 | -0.00(-0.05%) |
Jul 28, 2006 | 6.014 | 6.020 | 5.980 | 6.007 | 208,936 | +0.04(+0.67%) |
Jul 27, 2006 | 5.973 | 6.020 | 5.943 | 5.967 | 225,132 | +0.01(+0.16%) |
Jul 26, 2006 | 6.011 | 6.011 | 5.924 | 5.958 | 270,807 | -0.02(-0.36%) |
Jul 25, 2006 | 5.943 | 5.998 | 5.918 | 5.980 | 243,921 | +0.05(+0.89%) |
Jul 24, 2006 | 5.955 | 6.001 | 5.909 | 5.927 | 257,850 | -0.02(-0.31%) |
Jul 21, 2006 | 6.020 | 6.020 | 5.927 | 5.946 | 275,018 | -0.05(-0.87%) |
Jul 20, 2006 | 6.004 | 6.004 | 5.949 | 5.998 | 282,145 | -0.01(-0.10%) |
Jul 19, 2006 | 5.918 | 6.004 | 5.902 | 6.004 | 291,539 | +0.10(+1.73%) |
Jul 18, 2006 | 5.807 | 5.902 | 5.807 | 5.902 | 235,822 | +0.07(+1.27%) |
Jul 17, 2006 | 5.838 | 5.874 | 5.813 | 5.828 | 250,399 | -0.03(-0.58%) |
Jul 14, 2006 | 5.952 | 5.958 | 5.844 | 5.862 | 218,330 | -0.06(-1.09%) |
Jul 13, 2006 | 5.924 | 5.958 | 5.890 | 5.927 | 217,682 | +0.02(+0.31%) |
Jul 12, 2006 | 5.850 | 5.927 | 5.850 | 5.909 | 277,610 | -0.00(-0.05%) |
Jul 11, 2006 | 5.869 | 5.927 | 5.847 | 5.912 | 224,809 | +0.03(+0.47%) |
Jul 10, 2006 | 5.921 | 5.924 | 5.865 | 5.884 | 228,696 | -0.02(-0.31%) |
Jul 07, 2006 | 5.902 | 5.924 | 5.875 | 5.902 | 176,543 | -0.02(-0.36%) |
Jul 06, 2006 | 5.896 | 5.943 | 5.872 | 5.924 | 172,655 | +0.05(+0.89%) |
Jul 05, 2006 | 5.869 | 5.909 | 5.844 | 5.872 | 177,191 | -0.01(-0.21%) |