Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 7.100 | 7.100 | 6.890 | 6.900 | 17,600 | -0.13(-1.85%) |
Sep 28, 2006 | 6.850 | 7.100 | 6.800 | 7.030 | 36,700 | +0.23(+3.38%) |
Sep 27, 2006 | 6.750 | 6.850 | 6.710 | 6.800 | 21,700 | +0.05(+0.74%) |
Sep 26, 2006 | 6.710 | 6.750 | 6.610 | 6.750 | 6,100 | +0.03(+0.45%) |
Sep 25, 2006 | 6.750 | 6.750 | 6.620 | 6.720 | 26,200 | +0.01(+0.15%) |
Sep 22, 2006 | 6.750 | 6.750 | 6.610 | 6.710 | 20,500 | -0.02(-0.30%) |
Sep 21, 2006 | 6.450 | 6.730 | 6.410 | 6.730 | 61,300 | +0.33(+5.16%) |
Sep 20, 2006 | 6.290 | 6.400 | 6.200 | 6.400 | 18,800 | +0.10(+1.59%) |
Sep 19, 2006 | 6.340 | 6.340 | 6.270 | 6.300 | 10,000 | +0.04(+0.64%) |
Sep 18, 2006 | 6.390 | 6.450 | 6.260 | 6.260 | 18,800 | -0.09(-1.42%) |
Sep 15, 2006 | 6.190 | 6.390 | 6.160 | 6.350 | 22,900 | -0.04(-0.63%) |
Sep 14, 2006 | 6.140 | 6.390 | 6.140 | 6.390 | 10,600 | +0.24(+3.90%) |
Sep 13, 2006 | 6.180 | 6.220 | 6.121 | 6.150 | 19,900 | -0.05(-0.81%) |
Sep 12, 2006 | 6.200 | 6.250 | 6.171 | 6.200 | 10,000 | +0.05(+0.81%) |
Sep 11, 2006 | 6.230 | 6.280 | 6.130 | 6.150 | 9,000 | -0.13(-2.07%) |
Sep 08, 2006 | 6.260 | 6.280 | 6.200 | 6.280 | 8,100 | -0.03(-0.48%) |
Sep 07, 2006 | 6.290 | 6.320 | 6.260 | 6.310 | 13,400 | -0.01(-0.16%) |
Sep 06, 2006 | 6.350 | 6.362 | 6.260 | 6.320 | 13,200 | -0.04(-0.63%) |
Sep 05, 2006 | 6.110 | 6.460 | 6.110 | 6.360 | 35,400 | +0.16(+2.58%) |
Sep 01, 2006 | 6.310 | 6.370 | 6.200 | 6.200 | 43,300 | -0.10(-1.59%) |
Aug 31, 2006 | 6.260 | 6.370 | 6.220 | 6.300 | 26,300 | +0.08(+1.29%) |
Aug 30, 2006 | 6.180 | 6.340 | 6.170 | 6.220 | 15,800 | -0.01(-0.16%) |
Aug 29, 2006 | 6.300 | 6.380 | 6.060 | 6.230 | 28,200 | -0.13(-2.04%) |
Aug 28, 2006 | 6.250 | 6.450 | 6.220 | 6.360 | 27,300 | +0.12(+1.92%) |
Aug 25, 2006 | 6.060 | 6.250 | 6.060 | 6.240 | 16,100 | +0.09(+1.46%) |
Aug 24, 2006 | 6.200 | 6.200 | 6.000 | 6.150 | 35,600 | -0.06(-0.97%) |
Aug 23, 2006 | 6.400 | 6.400 | 6.210 | 6.210 | 10,400 | -0.14(-2.20%) |
Aug 22, 2006 | 6.300 | 6.410 | 6.300 | 6.350 | 15,200 | +0.03(+0.47%) |
Aug 21, 2006 | 6.400 | 6.580 | 6.300 | 6.320 | 47,900 | -0.03(-0.47%) |
Aug 18, 2006 | 6.050 | 6.350 | 6.040 | 6.350 | 80,400 | +0.32(+5.31%) |
Aug 17, 2006 | 5.960 | 6.030 | 5.900 | 6.030 | 52,100 | +0.08(+1.34%) |
Aug 16, 2006 | 5.770 | 5.970 | 5.770 | 5.950 | 28,400 | +0.15(+2.59%) |
Aug 15, 2006 | 5.750 | 5.900 | 5.750 | 5.800 | 27,300 | -0.10(-1.69%) |
Aug 14, 2006 | 5.870 | 5.900 | 5.760 | 5.900 | 43,700 | +0.10(+1.72%) |
Aug 11, 2006 | 6.050 | 6.050 | 5.730 | 5.800 | 36,400 | -0.18(-3.01%) |
Aug 10, 2006 | 6.200 | 6.500 | 5.900 | 5.980 | 256,200 | +0.35(+6.22%) |
Aug 09, 2006 | 5.760 | 5.810 | 5.610 | 5.630 | 21,400 | -0.17(-2.93%) |
Aug 08, 2006 | 5.700 | 5.880 | 5.650 | 5.800 | 14,800 | +0.10(+1.75%) |
Aug 07, 2006 | 5.660 | 5.820 | 5.620 | 5.700 | 26,500 | +0.01(+0.18%) |
Aug 04, 2006 | 5.860 | 5.890 | 5.610 | 5.690 | 11,800 | -0.13(-2.23%) |
Aug 03, 2006 | 5.830 | 5.930 | 5.640 | 5.820 | 31,500 | +0.09(+1.57%) |
Aug 02, 2006 | 5.700 | 5.800 | 5.570 | 5.730 | 36,700 | +0.07(+1.24%) |
Aug 01, 2006 | 5.800 | 5.800 | 5.400 | 5.660 | 47,000 | -0.23(-3.90%) |
Jul 31, 2006 | 5.890 | 5.930 | 5.760 | 5.890 | 20,700 | -0.01(-0.17%) |
Jul 28, 2006 | 5.750 | 5.920 | 5.620 | 5.900 | 21,100 | +0.10(+1.72%) |
Jul 27, 2006 | 5.700 | 5.930 | 5.700 | 5.800 | 12,800 | -0.09(-1.53%) |
Jul 26, 2006 | 5.700 | 5.948 | 5.600 | 5.890 | 14,300 | +0.19(+3.33%) |
Jul 25, 2006 | 5.350 | 5.700 | 5.250 | 5.700 | 38,100 | +0.27(+4.97%) |
Jul 24, 2006 | 5.430 | 5.430 | 5.360 | 5.430 | 7,400 | -0.05(-0.91%) |
Jul 21, 2006 | 5.600 | 5.600 | 5.300 | 5.480 | 37,200 | -0.19(-3.35%) |
Jul 20, 2006 | 5.690 | 5.820 | 5.600 | 5.670 | 28,000 | -0.03(-0.53%) |
Jul 19, 2006 | 5.850 | 6.050 | 5.680 | 5.700 | 38,000 | -0.25(-4.20%) |
Jul 18, 2006 | 5.900 | 6.190 | 5.870 | 5.950 | 26,100 | -0.05(-0.83%) |
Jul 17, 2006 | 5.750 | 6.000 | 5.660 | 6.000 | 28,500 | +0.35(+6.19%) |
Jul 14, 2006 | 5.610 | 5.850 | 5.600 | 5.650 | 19,800 | +0.02(+0.36%) |
Jul 13, 2006 | 5.650 | 5.800 | 5.560 | 5.630 | 25,700 | -0.15(-2.58%) |
Jul 12, 2006 | 5.900 | 5.910 | 5.750 | 5.779 | 30,000 | -0.08(-1.38%) |
Jul 11, 2006 | 6.000 | 6.100 | 5.770 | 5.860 | 44,500 | -0.13(-2.17%) |
Jul 10, 2006 | 6.400 | 6.500 | 5.960 | 5.990 | 25,100 | -0.36(-5.67%) |
Jul 07, 2006 | 6.150 | 6.350 | 6.140 | 6.350 | 9,100 | +0.19(+3.08%) |
Jul 06, 2006 | 6.360 | 6.370 | 6.140 | 6.160 | 10,900 | -0.28(-4.35%) |
Jul 05, 2006 | 6.480 | 6.540 | 6.370 | 6.440 | 56,500 | -0.04(-0.62%) |