Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 6.528 | 6.601 | 6.459 | 6.499 | 777,172 | -0.07(-1.05%) |
Sep 28, 2006 | 6.560 | 6.629 | 6.495 | 6.568 | 764,585 | +0.01(+0.12%) |
Sep 27, 2006 | 6.491 | 6.617 | 6.451 | 6.560 | 651,797 | +0.03(+0.43%) |
Sep 26, 2006 | 6.463 | 6.532 | 6.402 | 6.532 | 672,282 | +0.14(+2.22%) |
Sep 25, 2006 | 6.442 | 6.442 | 6.280 | 6.390 | 720,901 | -0.05(-0.82%) |
Sep 22, 2006 | 6.426 | 6.463 | 6.353 | 6.442 | 611,569 | +0.03(+0.44%) |
Sep 21, 2006 | 6.442 | 6.519 | 6.390 | 6.414 | 719,667 | -0.03(-0.44%) |
Sep 20, 2006 | 6.544 | 6.544 | 6.422 | 6.442 | 770,261 | -0.03(-0.50%) |
Sep 19, 2006 | 6.507 | 6.580 | 6.422 | 6.475 | 711,276 | -0.00(-0.06%) |
Sep 18, 2006 | 6.463 | 6.524 | 6.430 | 6.479 | 596,267 | +0.02(+0.38%) |
Sep 15, 2006 | 6.345 | 6.463 | 6.284 | 6.455 | 544,933 | +0.09(+1.40%) |
Sep 14, 2006 | 6.483 | 6.580 | 6.313 | 6.365 | 849,731 | -0.12(-1.81%) |
Sep 13, 2006 | 6.442 | 6.503 | 6.301 | 6.483 | 652,291 | +0.21(+3.43%) |
Sep 12, 2006 | 6.264 | 6.325 | 6.260 | 6.268 | 602,684 | +0.02(+0.26%) |
Sep 11, 2006 | 6.309 | 6.374 | 6.191 | 6.252 | 948,697 | -0.05(-0.77%) |
Sep 08, 2006 | 6.463 | 6.503 | 6.280 | 6.301 | 921,796 | -0.14(-2.20%) |
Sep 07, 2006 | 6.503 | 6.519 | 6.382 | 6.442 | 817,894 | -0.06(-0.87%) |
Sep 06, 2006 | 6.661 | 6.661 | 6.483 | 6.499 | 853,433 | -0.16(-2.43%) |
Sep 05, 2006 | 6.686 | 6.686 | 6.575 | 6.661 | 958,569 | +0.02(+0.24%) |
Sep 01, 2006 | 6.686 | 6.686 | 6.584 | 6.645 | 791,239 | -0.02(-0.24%) |
Aug 31, 2006 | 6.677 | 6.686 | 6.641 | 6.661 | 1,101,960 | +0.02(+0.24%) |
Aug 30, 2006 | 6.653 | 6.686 | 6.548 | 6.645 | 1,094,556 | +0.04(+0.55%) |
Aug 29, 2006 | 6.621 | 6.653 | 6.552 | 6.609 | 968,688 | -0.06(-0.85%) |
Aug 28, 2006 | 6.730 | 6.730 | 6.617 | 6.665 | 1,510,907 | -0.02(-0.30%) |
Aug 25, 2006 | 6.682 | 6.706 | 6.629 | 6.686 | 985,224 | +0.06(+0.92%) |
Aug 24, 2006 | 6.625 | 6.641 | 6.564 | 6.625 | 687,337 | +0.00(+0.06%) |
Aug 23, 2006 | 6.580 | 6.665 | 6.564 | 6.621 | 1,204,875 | +0.06(+0.86%) |
Aug 22, 2006 | 6.560 | 6.584 | 6.487 | 6.564 | 1,609,874 | +0.05(+0.75%) |
Aug 21, 2006 | 6.382 | 6.519 | 6.317 | 6.515 | 3,045,014 | +0.21(+3.41%) |
Aug 18, 2006 | 6.248 | 6.329 | 6.179 | 6.301 | 8,042,953 | +0.01(+0.19%) |
Aug 17, 2006 | 6.394 | 6.438 | 6.288 | 6.288 | 1,939,845 | -0.14(-2.14%) |
Aug 16, 2006 | 6.536 | 6.560 | 6.406 | 6.426 | 939,813 | -0.11(-1.67%) |
Aug 15, 2006 | 6.686 | 6.726 | 6.386 | 6.536 | 1,232,023 | -0.20(-3.01%) |
Aug 14, 2006 | 6.888 | 6.888 | 6.726 | 6.738 | 365,757 | -0.14(-2.06%) |
Aug 11, 2006 | 6.848 | 6.880 | 6.827 | 6.880 | 220,392 | +0.00(+0.06%) |
Aug 10, 2006 | 6.888 | 6.888 | 6.787 | 6.876 | 555,546 | +0.01(+0.12%) |
Aug 09, 2006 | 6.868 | 6.888 | 6.850 | 6.868 | 490,884 | +0.00(+0.00%) |
Aug 08, 2006 | 6.730 | 6.868 | 6.686 | 6.868 | 411,908 | +0.14(+2.05%) |
Aug 07, 2006 | 6.698 | 6.807 | 6.694 | 6.730 | 495,573 | +0.05(+0.73%) |
Aug 04, 2006 | 6.823 | 6.840 | 6.524 | 6.682 | 361,808 | -0.14(-2.08%) |
Aug 03, 2006 | 6.819 | 6.848 | 6.734 | 6.823 | 248,774 | +0.00(+0.06%) |
Aug 02, 2006 | 6.767 | 6.848 | 6.767 | 6.819 | 323,307 | +0.04(+0.54%) |
Aug 01, 2006 | 6.823 | 6.835 | 6.702 | 6.783 | 231,991 | -0.03(-0.48%) |
Jul 31, 2006 | 6.718 | 6.844 | 6.694 | 6.815 | 372,173 | +0.13(+1.88%) |
Jul 28, 2006 | 6.738 | 6.779 | 6.665 | 6.690 | 210,026 | -0.04(-0.60%) |
Jul 27, 2006 | 6.763 | 6.787 | 6.653 | 6.730 | 417,585 | -0.03(-0.48%) |
Jul 26, 2006 | 6.669 | 6.783 | 6.645 | 6.763 | 580,225 | +0.10(+1.46%) |
Jul 25, 2006 | 6.661 | 6.686 | 6.548 | 6.665 | 597,008 | +0.13(+1.92%) |
Jul 24, 2006 | 6.386 | 6.601 | 6.386 | 6.540 | 587,629 | +0.13(+1.96%) |
Jul 21, 2006 | 6.402 | 6.451 | 6.301 | 6.414 | 276,168 | +0.04(+0.57%) |
Jul 20, 2006 | 6.479 | 6.479 | 6.361 | 6.378 | 170,291 | -0.04(-0.69%) |
Jul 19, 2006 | 6.410 | 6.486 | 6.305 | 6.422 | 242,604 | +0.01(+0.13%) |
Jul 18, 2006 | 6.341 | 6.467 | 6.341 | 6.414 | 246,552 | +0.08(+1.28%) |
Jul 17, 2006 | 6.442 | 6.442 | 6.321 | 6.333 | 241,616 | -0.12(-1.88%) |
Jul 14, 2006 | 6.483 | 6.491 | 6.438 | 6.455 | 269,505 | -0.03(-0.44%) |
Jul 13, 2006 | 6.434 | 6.483 | 6.394 | 6.483 | 302,329 | +0.13(+1.98%) |
Jul 12, 2006 | 6.455 | 6.455 | 6.341 | 6.357 | 246,799 | -0.09(-1.32%) |
Jul 11, 2006 | 6.390 | 6.459 | 6.361 | 6.442 | 475,089 | +0.08(+1.27%) |
Jul 10, 2006 | 6.398 | 6.402 | 6.288 | 6.361 | 192,256 | +0.07(+1.09%) |
Jul 07, 2006 | 6.321 | 6.394 | 6.284 | 6.293 | 274,934 | -0.00(-0.06%) |
Jul 06, 2006 | 6.313 | 6.321 | 6.264 | 6.297 | 219,404 | -0.00(-0.06%) |
Jul 05, 2006 | 6.280 | 6.317 | 6.220 | 6.301 | 263,828 | -0.02(-0.26%) |