Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2006 | 6.366 | 6.366 | 6.259 | 6.302 | 3,663,066 | -0.01(-0.14%) |
Aug 31, 2006 | 6.158 | 6.352 | 6.158 | 6.311 | 4,364,476 | +0.13(+2.09%) |
Aug 30, 2006 | 6.151 | 6.271 | 6.130 | 6.182 | 3,140,886 | +0.05(+0.84%) |
Aug 29, 2006 | 6.280 | 6.318 | 6.056 | 6.130 | 5,733,699 | -0.13(-2.03%) |
Aug 28, 2006 | 6.070 | 6.283 | 6.058 | 6.257 | 4,153,453 | +0.19(+3.09%) |
Aug 25, 2006 | 6.075 | 6.128 | 6.022 | 6.070 | 3,732,158 | -0.05(-0.87%) |
Aug 24, 2006 | 6.242 | 6.242 | 6.066 | 6.123 | 4,697,546 | -0.07(-1.06%) |
Aug 23, 2006 | 6.326 | 6.333 | 6.149 | 6.189 | 2,656,916 | -0.11(-1.69%) |
Aug 22, 2006 | 6.266 | 6.395 | 6.220 | 6.295 | 3,709,251 | +0.01(+0.19%) |
Aug 21, 2006 | 6.337 | 6.362 | 6.257 | 6.283 | 2,882,964 | -0.09(-1.46%) |
Aug 18, 2006 | 6.462 | 6.462 | 6.283 | 6.376 | 5,311,607 | -0.06(-0.91%) |
Aug 17, 2006 | 6.381 | 6.484 | 6.233 | 6.435 | 4,162,305 | +0.03(+0.43%) |
Aug 16, 2006 | 6.374 | 6.407 | 6.213 | 6.407 | 4,614,313 | +0.08(+1.20%) |
Aug 15, 2006 | 6.211 | 6.331 | 6.168 | 6.331 | 4,189,170 | +0.23(+3.81%) |
Aug 14, 2006 | 6.113 | 6.256 | 6.085 | 6.099 | 3,491,155 | +0.07(+1.23%) |
Aug 11, 2006 | 6.144 | 6.144 | 5.984 | 6.025 | 2,865,591 | -0.11(-1.85%) |
Aug 10, 2006 | 6.022 | 6.158 | 5.986 | 6.139 | 3,164,444 | +0.08(+1.36%) |
Aug 09, 2006 | 6.211 | 6.287 | 6.047 | 6.056 | 4,628,902 | -0.10(-1.62%) |
Aug 08, 2006 | 6.316 | 6.331 | 6.134 | 6.156 | 3,352,217 | -0.12(-1.97%) |
Aug 07, 2006 | 6.371 | 6.376 | 6.201 | 6.280 | 4,801,813 | -0.07(-1.16%) |
Aug 04, 2006 | 6.404 | 6.572 | 6.294 | 6.354 | 9,222,704 | +0.03(+0.49%) |
Aug 03, 2006 | 6.120 | 6.359 | 6.030 | 6.323 | 7,403,716 | +0.20(+3.29%) |
Aug 02, 2006 | 6.029 | 6.154 | 5.979 | 6.121 | 8,125,045 | +0.14(+2.30%) |
Aug 01, 2006 | 6.075 | 6.108 | 5.920 | 5.984 | 8,304,465 | -0.14(-2.22%) |
Jul 31, 2006 | 6.092 | 6.135 | 5.941 | 6.120 | 7,780,228 | +0.05(+0.79%) |
Jul 28, 2006 | 5.953 | 6.092 | 5.925 | 6.072 | 4,629,745 | +0.18(+2.98%) |
Jul 27, 2006 | 6.078 | 6.090 | 5.872 | 5.896 | 5,852,759 | -0.14(-2.36%) |
Jul 26, 2006 | 6.104 | 6.194 | 5.955 | 6.039 | 11,214,324 | -0.06(-0.99%) |
Jul 25, 2006 | 6.017 | 6.113 | 5.929 | 6.099 | 9,109,951 | +0.12(+2.04%) |
Jul 24, 2006 | 5.717 | 6.015 | 5.726 | 5.977 | 8,740,036 | +0.26(+4.54%) |
Jul 21, 2006 | 5.839 | 5.870 | 5.709 | 5.717 | 8,634,577 | -0.12(-2.09%) |
Jul 20, 2006 | 5.925 | 5.984 | 5.834 | 5.839 | 12,092,428 | -0.20(-3.28%) |
Jul 19, 2006 | 5.746 | 6.056 | 5.717 | 6.037 | 10,746,867 | +0.26(+4.43%) |
Jul 18, 2006 | 5.930 | 6.008 | 5.709 | 5.781 | 8,905,577 | -0.13(-2.13%) |
Jul 17, 2006 | 6.035 | 6.070 | 5.831 | 5.906 | 13,167,931 | -0.18(-2.89%) |
Jul 14, 2006 | 6.025 | 6.085 | 6.004 | 6.082 | 10,191,266 | +0.02(+0.40%) |
Jul 13, 2006 | 6.130 | 6.185 | 5.998 | 6.058 | 13,982,558 | -0.13(-2.14%) |
Jul 12, 2006 | 6.237 | 6.362 | 6.078 | 6.190 | 34,731,120 | -0.44(-6.67%) |
Jul 11, 2006 | 6.589 | 6.677 | 6.486 | 6.632 | 5,564,886 | +0.02(+0.26%) |
Jul 10, 2006 | 6.660 | 6.751 | 6.550 | 6.615 | 3,859,523 | -0.04(-0.57%) |
Jul 07, 2006 | 6.806 | 6.810 | 6.619 | 6.653 | 4,572,121 | -0.16(-2.40%) |
Jul 06, 2006 | 6.830 | 6.978 | 6.782 | 6.817 | 4,637,260 | -0.01(-0.13%) |
Jul 05, 2006 | 7.045 | 7.045 | 6.796 | 6.825 | 4,426,371 | -0.24(-3.46%) |