Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 6.998 | 7.066 | 6.924 | 7.066 | 3,239,782 | +0.10(+1.42%) |
Oct 30, 2006 | 6.836 | 7.035 | 6.781 | 6.967 | 1,614,652 | +0.13(+1.92%) |
Oct 27, 2006 | 6.887 | 7.017 | 6.798 | 6.836 | 1,461,125 | -0.11(-1.61%) |
Oct 26, 2006 | 6.874 | 6.972 | 6.808 | 6.947 | 1,170,592 | +0.10(+1.52%) |
Oct 25, 2006 | 6.849 | 7.002 | 6.750 | 6.843 | 1,475,632 | -0.03(-0.45%) |
Oct 24, 2006 | 6.857 | 6.916 | 6.781 | 6.874 | 1,339,835 | -0.01(-0.20%) |
Oct 23, 2006 | 6.714 | 6.957 | 6.695 | 6.888 | 1,992,627 | +0.17(+2.61%) |
Oct 20, 2006 | 6.762 | 6.791 | 6.666 | 6.713 | 1,060,182 | -0.02(-0.28%) |
Oct 19, 2006 | 6.731 | 6.816 | 6.657 | 6.731 | 1,712,974 | -0.03(-0.40%) |
Oct 18, 2006 | 6.862 | 6.936 | 6.700 | 6.759 | 1,743,599 | -0.08(-1.16%) |
Oct 17, 2006 | 6.941 | 6.941 | 6.748 | 6.838 | 1,414,382 | -0.12(-1.66%) |
Oct 16, 2006 | 7.029 | 7.045 | 6.914 | 6.954 | 1,993,433 | -0.05(-0.76%) |
Oct 13, 2006 | 6.825 | 7.098 | 6.816 | 7.007 | 2,704,654 | +0.19(+2.78%) |
Oct 12, 2006 | 6.787 | 6.818 | 6.735 | 6.817 | 2,032,520 | +0.10(+1.42%) |
Oct 11, 2006 | 6.719 | 6.751 | 6.624 | 6.722 | 1,806,863 | -0.03(-0.42%) |
Oct 10, 2006 | 6.769 | 6.827 | 6.695 | 6.750 | 3,575,043 | +0.06(+0.83%) |
Oct 09, 2006 | 6.687 | 6.761 | 6.615 | 6.694 | 1,519,957 | +0.01(+0.11%) |
Oct 06, 2006 | 6.688 | 6.707 | 6.591 | 6.687 | 2,766,306 | -0.00(-0.02%) |
Oct 05, 2006 | 6.328 | 6.754 | 6.328 | 6.688 | 8,150,631 | +0.47(+7.52%) |
Oct 04, 2006 | 6.001 | 6.259 | 5.972 | 6.220 | 2,128,827 | +0.19(+3.13%) |
Oct 03, 2006 | 6.012 | 6.081 | 5.908 | 6.032 | 2,005,924 | +0.04(+0.66%) |
Oct 02, 2006 | 5.991 | 6.102 | 5.931 | 5.992 | 1,995,045 | -0.03(-0.49%) |
Sep 29, 2006 | 6.184 | 6.203 | 6.012 | 6.022 | 2,272,280 | -0.16(-2.61%) |
Sep 28, 2006 | 6.140 | 6.235 | 6.096 | 6.183 | 3,025,005 | +0.07(+1.12%) |
Sep 27, 2006 | 6.146 | 6.176 | 6.019 | 6.115 | 3,080,210 | -0.04(-0.71%) |
Sep 26, 2006 | 6.043 | 6.203 | 6.013 | 6.158 | 2,215,060 | +0.10(+1.68%) |
Sep 25, 2006 | 6.025 | 6.130 | 5.930 | 6.056 | 2,581,348 | +0.00(+0.04%) |
Sep 22, 2006 | 5.913 | 6.125 | 5.770 | 6.054 | 4,401,913 | +0.08(+1.29%) |
Sep 21, 2006 | 6.162 | 6.316 | 5.955 | 5.977 | 4,889,492 | -0.19(-3.08%) |
Sep 20, 2006 | 6.080 | 6.188 | 6.068 | 6.167 | 1,929,362 | +0.12(+2.05%) |
Sep 19, 2006 | 6.049 | 6.073 | 5.975 | 6.043 | 3,031,855 | -0.01(-0.14%) |
Sep 18, 2006 | 5.877 | 6.064 | 5.837 | 6.051 | 3,213,590 | +0.17(+2.83%) |
Sep 15, 2006 | 5.832 | 5.901 | 5.755 | 5.885 | 2,342,797 | +0.08(+1.41%) |
Sep 14, 2006 | 5.834 | 5.853 | 5.708 | 5.803 | 2,018,819 | -0.07(-1.27%) |
Sep 13, 2006 | 5.819 | 5.913 | 5.788 | 5.878 | 2,505,592 | +0.08(+1.30%) |
Sep 12, 2006 | 5.571 | 5.828 | 5.554 | 5.802 | 3,724,540 | +0.26(+4.63%) |
Sep 11, 2006 | 5.529 | 5.601 | 5.419 | 5.545 | 2,077,248 | +0.02(+0.29%) |
Sep 08, 2006 | 5.513 | 5.579 | 5.445 | 5.529 | 4,374,109 | +0.05(+0.86%) |
Sep 07, 2006 | 5.347 | 5.520 | 5.342 | 5.482 | 6,630,270 | +0.14(+2.53%) |
Sep 06, 2006 | 5.224 | 5.405 | 5.187 | 5.347 | 6,418,314 | +0.11(+2.08%) |
Sep 05, 2006 | 5.210 | 5.281 | 5.100 | 5.238 | 4,014,267 | +0.05(+0.96%) |
Sep 01, 2006 | 5.087 | 5.225 | 5.087 | 5.188 | 3,991,298 | +0.13(+2.48%) |
Aug 31, 2006 | 5.211 | 5.213 | 4.907 | 5.063 | 15,795,550 | -0.27(-5.12%) |
Aug 30, 2006 | 5.585 | 5.618 | 5.312 | 5.336 | 8,038,206 | -0.25(-4.53%) |
Aug 29, 2006 | 5.729 | 5.764 | 5.587 | 5.589 | 3,229,305 | -0.13(-2.24%) |
Aug 28, 2006 | 5.602 | 5.718 | 5.586 | 5.716 | 3,537,971 | +0.14(+2.42%) |
Aug 25, 2006 | 5.573 | 5.673 | 5.528 | 5.581 | 3,344,551 | +0.01(+0.18%) |
Aug 24, 2006 | 6.099 | 6.099 | 5.535 | 5.571 | 10,574,826 | -0.52(-8.55%) |
Aug 23, 2006 | 6.009 | 6.143 | 6.002 | 6.092 | 2,481,818 | +0.08(+1.38%) |
Aug 22, 2006 | 5.981 | 6.080 | 5.944 | 6.009 | 3,895,394 | +0.03(+0.46%) |
Aug 21, 2006 | 6.024 | 6.024 | 5.879 | 5.982 | 2,266,235 | -0.04(-0.70%) |
Aug 18, 2006 | 6.028 | 6.080 | 5.925 | 6.024 | 2,584,169 | -0.00(-0.06%) |
Aug 17, 2006 | 6.101 | 6.205 | 5.991 | 6.028 | 2,406,465 | -0.06(-1.06%) |
Aug 16, 2006 | 6.023 | 6.132 | 5.937 | 6.092 | 5,630,129 | +0.18(+3.09%) |
Aug 15, 2006 | 5.842 | 5.932 | 5.801 | 5.910 | 3,461,006 | +0.13(+2.25%) |
Aug 14, 2006 | 5.844 | 5.931 | 5.755 | 5.780 | 1,761,329 | -0.02(-0.34%) |
Aug 11, 2006 | 5.894 | 5.901 | 5.770 | 5.800 | 1,384,966 | -0.12(-2.01%) |
Aug 10, 2006 | 5.764 | 5.919 | 5.733 | 5.919 | 3,951,809 | +0.14(+2.34%) |
Aug 09, 2006 | 5.953 | 5.987 | 5.738 | 5.783 | 1,844,338 | -0.15(-2.47%) |
Aug 08, 2006 | 5.949 | 6.018 | 5.850 | 5.930 | 2,705,057 | +0.02(+0.40%) |
Aug 07, 2006 | 5.968 | 6.002 | 5.864 | 5.906 | 2,926,280 | -0.14(-2.28%) |
Aug 04, 2006 | 6.055 | 6.140 | 5.944 | 6.044 | 3,375,176 | +0.04(+0.62%) |
Aug 03, 2006 | 5.708 | 6.142 | 5.524 | 6.007 | 9,381,265 | +0.54(+9.87%) |
Aug 02, 2006 | 5.326 | 5.517 | 5.270 | 5.467 | 3,386,459 | +0.27(+5.23%) |