Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 6.129 | 6.163 | 6.094 | 6.110 | 438,304 | +0.01(+0.20%) |
Sep 28, 2006 | 6.054 | 6.104 | 6.054 | 6.097 | 338,908 | +0.04(+0.72%) |
Sep 27, 2006 | 6.029 | 6.069 | 6.029 | 6.054 | 326,403 | +0.02(+0.41%) |
Sep 26, 2006 | 6.079 | 6.079 | 6.019 | 6.029 | 551,166 | -0.05(-0.82%) |
Sep 25, 2006 | 6.032 | 6.082 | 6.029 | 6.079 | 447,602 | +0.06(+1.04%) |
Sep 22, 2006 | 6.029 | 6.041 | 5.994 | 6.016 | 334,098 | -0.01(-0.16%) |
Sep 21, 2006 | 6.001 | 6.038 | 5.991 | 6.026 | 367,444 | +0.03(+0.57%) |
Sep 20, 2006 | 6.035 | 6.085 | 5.960 | 5.991 | 828,192 | -0.12(-2.04%) |
Sep 19, 2006 | 6.119 | 6.166 | 6.066 | 6.116 | 533,852 | -0.01(-0.20%) |
Sep 18, 2006 | 6.147 | 6.200 | 6.110 | 6.129 | 533,532 | +0.00(+0.05%) |
Sep 15, 2006 | 6.116 | 6.135 | 6.085 | 6.125 | 257,467 | +0.01(+0.20%) |
Sep 14, 2006 | 6.104 | 6.122 | 6.097 | 6.113 | 344,358 | +0.02(+0.31%) |
Sep 13, 2006 | 6.116 | 6.116 | 6.069 | 6.094 | 405,599 | -0.02(-0.31%) |
Sep 12, 2006 | 6.035 | 6.138 | 6.019 | 6.113 | 318,708 | +0.07(+1.24%) |
Sep 11, 2006 | 6.013 | 6.072 | 5.994 | 6.038 | 323,517 | +0.03(+0.47%) |
Sep 08, 2006 | 6.001 | 6.032 | 5.994 | 6.010 | 260,353 | +0.02(+0.36%) |
Sep 07, 2006 | 5.988 | 6.013 | 5.941 | 5.988 | 424,837 | -0.01(-0.10%) |
Sep 06, 2006 | 6.066 | 6.079 | 5.988 | 5.994 | 287,607 | -0.09(-1.44%) |
Sep 05, 2006 | 6.063 | 6.085 | 6.044 | 6.082 | 285,042 | +0.02(+0.41%) |
Sep 01, 2006 | 6.051 | 6.072 | 6.032 | 6.057 | 287,927 | +0.01(+0.21%) |
Aug 31, 2006 | 6.032 | 6.063 | 6.019 | 6.044 | 372,574 | +0.03(+0.52%) |
Aug 30, 2006 | 6.019 | 6.036 | 6.007 | 6.013 | 282,476 | -0.02(-0.31%) |
Aug 29, 2006 | 6.016 | 6.051 | 6.004 | 6.032 | 345,962 | +0.02(+0.31%) |
Aug 28, 2006 | 6.013 | 6.026 | 5.991 | 6.013 | 352,054 | +0.01(+0.16%) |
Aug 25, 2006 | 5.976 | 6.013 | 5.976 | 6.004 | 429,005 | +0.01(+0.10%) |
Aug 24, 2006 | 6.026 | 6.026 | 5.985 | 5.998 | 407,844 | -0.04(-0.67%) |
Aug 23, 2006 | 6.041 | 6.041 | 5.998 | 6.038 | 384,758 | -0.00(-0.05%) |
Aug 22, 2006 | 6.032 | 6.079 | 5.998 | 6.041 | 406,561 | -0.05(-0.82%) |
Aug 21, 2006 | 6.082 | 6.110 | 6.060 | 6.091 | 556,296 | +0.02(+0.36%) |
Aug 18, 2006 | 6.041 | 6.075 | 6.035 | 6.069 | 274,140 | +0.03(+0.57%) |
Aug 17, 2006 | 6.051 | 6.066 | 6.019 | 6.035 | 416,821 | -0.02(-0.31%) |
Aug 16, 2006 | 6.016 | 6.063 | 6.016 | 6.054 | 464,596 | +0.04(+0.73%) |
Aug 15, 2006 | 6.016 | 6.029 | 6.004 | 6.010 | 518,782 | +0.01(+0.10%) |
Aug 14, 2006 | 5.966 | 6.004 | 5.951 | 6.004 | 440,228 | +0.04(+0.63%) |
Aug 11, 2006 | 5.957 | 5.988 | 5.926 | 5.966 | 301,714 | +0.01(+0.21%) |
Aug 10, 2006 | 5.973 | 5.973 | 5.926 | 5.954 | 441,510 | -0.02(-0.31%) |
Aug 09, 2006 | 5.969 | 5.988 | 5.936 | 5.973 | 516,217 | +0.04(+0.63%) |
Aug 08, 2006 | 5.963 | 5.963 | 5.920 | 5.935 | 483,192 | -0.02(-0.42%) |
Aug 07, 2006 | 5.951 | 5.998 | 5.913 | 5.960 | 410,409 | +0.02(+0.37%) |
Aug 04, 2006 | 5.938 | 5.973 | 5.926 | 5.938 | 288,889 | +0.01(+0.11%) |
Aug 03, 2006 | 5.913 | 5.941 | 5.901 | 5.932 | 327,365 | +0.01(+0.16%) |
Aug 02, 2006 | 5.938 | 5.951 | 5.898 | 5.923 | 458,824 | -0.02(-0.42%) |
Aug 01, 2006 | 5.935 | 5.948 | 5.910 | 5.948 | 244,642 | +0.01(+0.21%) |
Jul 31, 2006 | 5.923 | 5.938 | 5.879 | 5.935 | 381,552 | +0.03(+0.53%) |
Jul 28, 2006 | 5.932 | 5.938 | 5.888 | 5.904 | 433,174 | -0.02(-0.37%) |
Jul 27, 2006 | 5.867 | 5.926 | 5.867 | 5.926 | 281,835 | +0.05(+0.90%) |
Jul 26, 2006 | 5.895 | 5.895 | 5.863 | 5.873 | 325,762 | -0.01(-0.11%) |
Jul 25, 2006 | 5.923 | 5.948 | 5.876 | 5.879 | 367,123 | -0.05(-0.84%) |
Jul 24, 2006 | 5.929 | 5.954 | 5.895 | 5.929 | 469,726 | +0.01(+0.21%) |
Jul 21, 2006 | 5.904 | 5.960 | 5.898 | 5.916 | 459,145 | -0.02(-0.42%) |
Jul 20, 2006 | 5.904 | 5.941 | 5.876 | 5.941 | 305,241 | -0.01(-0.10%) |
Jul 19, 2006 | 5.938 | 5.973 | 5.913 | 5.948 | 339,870 | +0.02(+0.26%) |
Jul 18, 2006 | 5.854 | 5.966 | 5.854 | 5.932 | 288,889 | +0.07(+1.17%) |
Jul 17, 2006 | 5.863 | 5.891 | 5.838 | 5.863 | 395,339 | -0.01(-0.21%) |
Jul 14, 2006 | 5.879 | 5.909 | 5.863 | 5.876 | 262,277 | -0.02(-0.26%) |
Jul 13, 2006 | 5.932 | 5.982 | 5.870 | 5.891 | 301,394 | -0.06(-1.00%) |
Jul 12, 2006 | 5.973 | 5.973 | 5.929 | 5.951 | 314,860 | -0.01(-0.10%) |
Jul 11, 2006 | 5.973 | 5.994 | 5.948 | 5.957 | 314,219 | -0.05(-0.78%) |
Jul 10, 2006 | 5.998 | 6.016 | 5.948 | 6.004 | 357,825 | +0.01(+0.10%) |
Jul 07, 2006 | 5.966 | 5.998 | 5.920 | 5.998 | 257,147 | +0.05(+0.79%) |
Jul 06, 2006 | 5.982 | 5.988 | 5.910 | 5.951 | 249,772 | +0.01(+0.10%) |
Jul 05, 2006 | 6.013 | 6.013 | 5.870 | 5.945 | 383,155 | -0.07(-1.14%) |