Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 6.249 | 6.290 | 6.178 | 6.192 | 5,321,773 | -0.09(-1.42%) |
Nov 29, 2006 | 6.175 | 6.307 | 6.175 | 6.281 | 4,213,576 | +0.08(+1.36%) |
Nov 28, 2006 | 6.259 | 6.269 | 6.120 | 6.197 | 7,114,163 | -0.07(-1.07%) |
Nov 27, 2006 | 6.388 | 6.479 | 6.245 | 6.264 | 5,868,685 | -0.13(-2.07%) |
Nov 24, 2006 | 6.416 | 6.455 | 6.364 | 6.397 | 1,525,237 | -0.07(-1.09%) |
Nov 22, 2006 | 6.491 | 6.512 | 6.412 | 6.467 | 4,316,838 | +0.02(+0.29%) |
Nov 21, 2006 | 6.490 | 6.510 | 6.421 | 6.448 | 2,634,429 | -0.05(-0.79%) |
Nov 20, 2006 | 6.454 | 6.564 | 6.408 | 6.500 | 5,218,436 | +0.06(+0.99%) |
Nov 17, 2006 | 6.576 | 6.588 | 6.426 | 6.436 | 7,678,128 | -0.15(-2.27%) |
Nov 16, 2006 | 6.624 | 6.632 | 6.536 | 6.586 | 7,313,852 | +0.02(+0.34%) |
Nov 15, 2006 | 6.409 | 6.648 | 6.409 | 6.564 | 7,459,736 | +0.15(+2.28%) |
Nov 14, 2006 | 6.355 | 6.428 | 6.290 | 6.417 | 4,225,195 | +0.06(+0.95%) |
Nov 13, 2006 | 6.331 | 6.424 | 6.302 | 6.357 | 4,543,856 | +0.04(+0.68%) |
Nov 10, 2006 | 6.349 | 6.402 | 6.283 | 6.314 | 6,873,120 | -0.05(-0.81%) |
Nov 09, 2006 | 6.541 | 6.548 | 6.297 | 6.366 | 6,813,939 | -0.17(-2.61%) |
Nov 08, 2006 | 6.441 | 6.603 | 6.441 | 6.536 | 5,053,476 | +0.03(+0.42%) |
Nov 07, 2006 | 6.460 | 6.693 | 6.376 | 6.509 | 7,942,572 | +0.01(+0.08%) |
Nov 06, 2006 | 6.409 | 6.521 | 6.266 | 6.503 | 13,398,930 | +0.07(+1.07%) |
Nov 03, 2006 | 6.538 | 6.541 | 6.323 | 6.435 | 11,238,329 | -0.29(-4.27%) |
Nov 02, 2006 | 6.705 | 6.792 | 6.576 | 6.722 | 5,263,103 | -0.03(-0.41%) |
Nov 01, 2006 | 6.990 | 7.021 | 6.705 | 6.749 | 5,335,357 | -0.17(-2.51%) |
Oct 31, 2006 | 6.997 | 7.143 | 6.846 | 6.923 | 6,332,189 | -0.16(-2.21%) |
Oct 30, 2006 | 7.009 | 7.125 | 7.009 | 7.080 | 4,425,284 | +0.07(+1.06%) |
Oct 27, 2006 | 7.211 | 7.226 | 6.994 | 7.006 | 4,632,087 | -0.23(-3.23%) |
Oct 26, 2006 | 7.226 | 7.293 | 7.056 | 7.240 | 4,549,523 | +0.03(+0.38%) |
Oct 25, 2006 | 7.195 | 7.221 | 7.130 | 7.212 | 3,688,879 | +0.01(+0.07%) |
Oct 24, 2006 | 7.106 | 7.226 | 7.075 | 7.207 | 4,221,521 | +0.08(+1.06%) |
Oct 23, 2006 | 7.097 | 7.303 | 7.064 | 7.131 | 4,737,215 | +0.01(+0.12%) |
Oct 20, 2006 | 7.164 | 7.190 | 7.018 | 7.123 | 6,631,129 | -0.08(-1.08%) |
Oct 19, 2006 | 7.319 | 7.415 | 7.168 | 7.200 | 5,041,154 | -0.15(-2.08%) |
Oct 18, 2006 | 7.312 | 7.410 | 7.178 | 7.353 | 5,218,773 | +0.12(+1.67%) |
Oct 17, 2006 | 7.286 | 7.329 | 7.168 | 7.233 | 3,014,631 | -0.11(-1.50%) |
Oct 16, 2006 | 7.295 | 7.424 | 7.295 | 7.343 | 3,002,349 | +0.02(+0.23%) |
Oct 13, 2006 | 7.343 | 7.377 | 7.242 | 7.326 | 6,197,518 | -0.04(-0.54%) |
Oct 12, 2006 | 7.217 | 7.377 | 7.138 | 7.365 | 6,699,477 | +0.18(+2.44%) |
Oct 11, 2006 | 7.174 | 7.252 | 6.954 | 7.190 | 12,857,087 | +0.23(+3.29%) |
Oct 10, 2006 | 6.856 | 6.966 | 6.768 | 6.961 | 9,608,858 | +0.11(+1.56%) |
Oct 09, 2006 | 6.825 | 6.891 | 6.729 | 6.854 | 5,535,929 | +0.04(+0.66%) |
Oct 06, 2006 | 6.848 | 6.889 | 6.722 | 6.810 | 3,893,636 | -0.05(-0.68%) |
Oct 05, 2006 | 6.842 | 6.877 | 6.749 | 6.856 | 4,132,825 | +0.02(+0.25%) |
Oct 04, 2006 | 6.605 | 6.842 | 6.514 | 6.839 | 7,755,886 | +0.23(+3.41%) |
Oct 03, 2006 | 6.541 | 6.718 | 6.417 | 6.614 | 5,974,179 | +0.08(+1.24%) |
Oct 02, 2006 | 6.663 | 6.737 | 6.533 | 6.533 | 5,419,054 | -0.11(-1.61%) |
Sep 29, 2006 | 6.848 | 6.863 | 6.632 | 6.639 | 4,545,751 | -0.20(-2.89%) |
Sep 28, 2006 | 6.777 | 6.844 | 6.700 | 6.837 | 3,433,439 | +0.08(+1.20%) |
Sep 27, 2006 | 6.779 | 6.865 | 6.722 | 6.756 | 3,797,256 | -0.01(-0.15%) |
Sep 26, 2006 | 6.777 | 6.918 | 6.686 | 6.767 | 5,388,592 | +0.01(+0.13%) |
Sep 25, 2006 | 6.595 | 6.763 | 6.392 | 6.758 | 8,353,870 | +0.21(+3.18%) |
Sep 22, 2006 | 6.614 | 6.619 | 6.493 | 6.550 | 2,980,495 | -0.04(-0.65%) |
Sep 21, 2006 | 6.651 | 6.698 | 6.562 | 6.593 | 3,863,673 | -0.05(-0.70%) |
Sep 20, 2006 | 6.806 | 6.844 | 6.622 | 6.639 | 6,661,580 | -0.08(-1.18%) |
Sep 19, 2006 | 6.739 | 6.834 | 6.614 | 6.718 | 3,791,595 | -0.03(-0.48%) |
Sep 18, 2006 | 6.794 | 6.851 | 6.644 | 6.751 | 6,218,820 | -0.06(-0.86%) |
Sep 15, 2006 | 6.710 | 7.032 | 6.696 | 6.810 | 12,460,052 | +0.13(+1.96%) |
Sep 14, 2006 | 6.571 | 6.681 | 6.519 | 6.679 | 4,869,696 | +0.08(+1.20%) |
Sep 13, 2006 | 6.435 | 6.627 | 6.386 | 6.600 | 5,262,598 | +0.14(+2.16%) |
Sep 12, 2006 | 6.374 | 6.460 | 6.304 | 6.460 | 5,317,646 | +0.11(+1.71%) |
Sep 11, 2006 | 6.273 | 6.409 | 6.170 | 6.352 | 5,579,678 | +0.03(+0.46%) |
Sep 08, 2006 | 6.232 | 6.357 | 6.182 | 6.323 | 3,596,504 | +0.12(+1.94%) |
Sep 07, 2006 | 6.237 | 6.302 | 6.159 | 6.202 | 4,373,781 | -0.07(-1.18%) |
Sep 06, 2006 | 6.423 | 6.484 | 6.254 | 6.276 | 8,764,361 | -0.20(-3.03%) |
Sep 05, 2006 | 6.288 | 6.483 | 6.207 | 6.472 | 8,052,727 | +0.17(+2.70%) |