Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 6.353 | 6.378 | 6.264 | 6.347 | 33,600,436 | -0.01(-0.14%) |
Sep 28, 2006 | 6.380 | 6.413 | 6.301 | 6.356 | 34,972,984 | +0.03(+0.42%) |
Sep 27, 2006 | 6.397 | 6.434 | 6.275 | 6.329 | 56,866,600 | -0.03(-0.52%) |
Sep 26, 2006 | 6.275 | 6.395 | 6.270 | 6.362 | 35,430,956 | +0.08(+1.22%) |
Sep 25, 2006 | 6.242 | 6.301 | 6.145 | 6.286 | 40,196,056 | -0.03(-0.49%) |
Sep 22, 2006 | 6.380 | 6.395 | 6.281 | 6.316 | 33,276,706 | -0.03(-0.48%) |
Sep 21, 2006 | 6.299 | 6.443 | 6.297 | 6.347 | 33,308,212 | +0.04(+0.59%) |
Sep 20, 2006 | 6.329 | 6.413 | 6.307 | 6.310 | 49,246,820 | -0.08(-1.30%) |
Sep 19, 2006 | 6.485 | 6.498 | 6.303 | 6.393 | 31,561,252 | -0.05(-0.85%) |
Sep 18, 2006 | 6.402 | 6.496 | 6.378 | 6.448 | 27,402,976 | +0.09(+1.34%) |
Sep 15, 2006 | 6.369 | 6.432 | 6.340 | 6.362 | 43,054,384 | -0.01(-0.17%) |
Sep 14, 2006 | 6.463 | 6.502 | 6.314 | 6.373 | 48,148,692 | -0.10(-1.49%) |
Sep 13, 2006 | 6.417 | 6.520 | 6.408 | 6.470 | 35,191,696 | +0.10(+1.58%) |
Sep 12, 2006 | 6.329 | 6.478 | 6.323 | 6.369 | 50,692,880 | +0.02(+0.24%) |
Sep 11, 2006 | 6.516 | 6.546 | 6.310 | 6.353 | 54,672,168 | -0.27(-4.07%) |
Sep 08, 2006 | 6.798 | 6.842 | 6.603 | 6.623 | 33,974,396 | -0.20(-2.89%) |
Sep 07, 2006 | 6.844 | 6.899 | 6.763 | 6.820 | 25,298,498 | -0.06(-0.89%) |
Sep 06, 2006 | 7.008 | 7.065 | 6.872 | 6.881 | 28,992,864 | -0.18(-2.48%) |
Sep 05, 2006 | 6.982 | 7.111 | 6.921 | 7.056 | 19,837,536 | +0.05(+0.69%) |
Sep 01, 2006 | 6.883 | 7.008 | 6.877 | 7.008 | 17,867,298 | +0.09(+1.36%) |
Aug 31, 2006 | 6.921 | 6.986 | 6.862 | 6.914 | 19,376,824 | -0.00(-0.03%) |
Aug 30, 2006 | 6.899 | 6.936 | 6.816 | 6.916 | 22,568,930 | -0.02(-0.32%) |
Aug 29, 2006 | 6.899 | 6.945 | 6.802 | 6.938 | 22,665,272 | -0.01(-0.19%) |
Aug 28, 2006 | 6.960 | 7.008 | 6.932 | 6.951 | 20,728,366 | -0.13(-1.79%) |
Aug 25, 2006 | 7.118 | 7.166 | 7.050 | 7.078 | 24,884,360 | +0.07(+1.00%) |
Aug 24, 2006 | 6.954 | 7.008 | 6.910 | 7.008 | 21,689,058 | +0.07(+1.01%) |
Aug 23, 2006 | 6.975 | 6.995 | 6.859 | 6.938 | 17,228,512 | -0.03(-0.41%) |
Aug 22, 2006 | 6.855 | 6.975 | 6.851 | 6.967 | 16,437,220 | +0.10(+1.44%) |
Aug 21, 2006 | 6.855 | 6.905 | 6.844 | 6.868 | 20,353,040 | +0.04(+0.51%) |
Aug 18, 2006 | 6.833 | 6.855 | 6.748 | 6.833 | 16,551,827 | +0.03(+0.39%) |
Aug 17, 2006 | 6.802 | 6.835 | 6.735 | 6.807 | 20,013,784 | -0.06(-0.92%) |
Aug 16, 2006 | 6.894 | 6.986 | 6.811 | 6.870 | 21,778,552 | -0.03(-0.38%) |
Aug 15, 2006 | 6.897 | 6.910 | 6.800 | 6.897 | 23,329,172 | +0.05(+0.80%) |
Aug 14, 2006 | 6.846 | 6.894 | 6.787 | 6.842 | 27,988,796 | -0.16(-2.22%) |
Aug 11, 2006 | 6.997 | 7.067 | 6.918 | 6.997 | 20,734,302 | -0.07(-0.99%) |
Aug 10, 2006 | 7.043 | 7.098 | 6.969 | 7.067 | 25,918,106 | -0.03(-0.37%) |
Aug 09, 2006 | 7.116 | 7.225 | 7.072 | 7.094 | 27,404,346 | +0.07(+0.97%) |
Aug 08, 2006 | 7.087 | 7.151 | 6.993 | 7.026 | 24,234,614 | -0.09(-1.26%) |
Aug 07, 2006 | 7.052 | 7.184 | 7.008 | 7.116 | 24,407,210 | +0.01(+0.19%) |
Aug 04, 2006 | 7.258 | 7.258 | 6.991 | 7.102 | 28,745,844 | -0.05(-0.67%) |
Aug 03, 2006 | 7.105 | 7.216 | 7.061 | 7.151 | 33,301,362 | -0.12(-1.63%) |
Aug 02, 2006 | 7.315 | 7.394 | 7.216 | 7.269 | 45,978,008 | +0.05(+0.73%) |
Aug 01, 2006 | 7.304 | 7.304 | 7.133 | 7.216 | 50,487,408 | +0.01(+0.15%) |
Jul 31, 2006 | 7.199 | 7.300 | 7.184 | 7.205 | 49,108,928 | +0.15(+2.17%) |
Jul 28, 2006 | 6.910 | 7.070 | 6.879 | 7.052 | 50,915,704 | +0.20(+2.88%) |
Jul 27, 2006 | 6.984 | 7.030 | 6.824 | 6.855 | 47,210,376 | +0.03(+0.45%) |
Jul 26, 2006 | 6.592 | 6.897 | 6.592 | 6.824 | 43,301,864 | +0.24(+3.66%) |
Jul 25, 2006 | 6.542 | 6.649 | 6.494 | 6.583 | 29,275,502 | +0.13(+2.07%) |
Jul 24, 2006 | 6.281 | 6.491 | 6.275 | 6.450 | 32,480,392 | +0.20(+3.19%) |
Jul 21, 2006 | 6.340 | 6.375 | 6.242 | 6.251 | 29,501,976 | -0.09(-1.42%) |
Jul 20, 2006 | 6.384 | 6.448 | 6.329 | 6.340 | 27,059,154 | -0.07(-1.13%) |
Jul 19, 2006 | 6.338 | 6.437 | 6.329 | 6.413 | 26,338,180 | +0.07(+1.14%) |
Jul 18, 2006 | 6.426 | 6.470 | 6.303 | 6.340 | 25,381,598 | -0.02(-0.31%) |
Jul 17, 2006 | 6.399 | 6.439 | 6.299 | 6.360 | 29,560,878 | -0.09(-1.46%) |
Jul 14, 2006 | 6.526 | 6.526 | 6.360 | 6.454 | 21,884,484 | +0.04(+0.58%) |
Jul 13, 2006 | 6.513 | 6.548 | 6.391 | 6.417 | 27,876,472 | -0.07(-1.05%) |
Jul 12, 2006 | 6.537 | 6.557 | 6.434 | 6.485 | 29,260,434 | +0.00(+0.07%) |
Jul 11, 2006 | 6.483 | 6.496 | 6.382 | 6.480 | 20,747,544 | +0.09(+1.34%) |
Jul 10, 2006 | 6.439 | 6.522 | 6.369 | 6.395 | 23,143,792 | -0.04(-0.68%) |
Jul 07, 2006 | 6.559 | 6.599 | 6.415 | 6.439 | 30,812,424 | -0.09(-1.44%) |
Jul 06, 2006 | 6.559 | 6.607 | 6.496 | 6.533 | 31,454,406 | -0.08(-1.16%) |
Jul 05, 2006 | 6.678 | 6.686 | 6.513 | 6.610 | 32,428,340 | -0.12(-1.82%) |