Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 7.300 | 7.450 | 7.020 | 7.060 | 1,080,280 | -0.15(-2.08%) |
Oct 30, 2006 | 6.860 | 7.280 | 6.850 | 7.210 | 1,381,569 | +0.31(+4.49%) |
Oct 27, 2006 | 7.010 | 7.080 | 6.840 | 6.900 | 1,034,702 | -0.13(-1.85%) |
Oct 26, 2006 | 6.870 | 7.110 | 6.560 | 7.030 | 2,365,772 | +0.11(+1.59%) |
Oct 25, 2006 | 6.650 | 6.950 | 6.640 | 6.920 | 641,704 | +0.24(+3.59%) |
Oct 24, 2006 | 6.990 | 7.030 | 6.598 | 6.680 | 1,275,185 | -0.31(-4.43%) |
Oct 23, 2006 | 6.970 | 7.110 | 6.830 | 6.990 | 495,370 | +0.01(+0.14%) |
Oct 20, 2006 | 7.200 | 7.200 | 6.950 | 6.980 | 640,934 | -0.16(-2.24%) |
Oct 19, 2006 | 7.210 | 7.270 | 7.120 | 7.140 | 552,138 | -0.11(-1.52%) |
Oct 18, 2006 | 7.500 | 7.590 | 7.160 | 7.250 | 786,479 | -0.25(-3.33%) |
Oct 17, 2006 | 7.510 | 7.530 | 7.220 | 7.500 | 864,101 | -0.08(-1.06%) |
Oct 16, 2006 | 7.540 | 7.710 | 7.490 | 7.580 | 868,077 | +0.06(+0.80%) |
Oct 13, 2006 | 7.330 | 7.580 | 7.300 | 7.520 | 472,661 | +0.20(+2.73%) |
Oct 12, 2006 | 7.250 | 7.330 | 7.230 | 7.320 | 513,160 | +0.14(+1.95%) |
Oct 11, 2006 | 7.140 | 7.320 | 7.090 | 7.180 | 665,197 | +0.00(+0.00%) |
Oct 10, 2006 | 7.210 | 7.300 | 7.130 | 7.180 | 312,666 | -0.06(-0.83%) |
Oct 09, 2006 | 7.170 | 7.300 | 7.100 | 7.240 | 568,278 | +0.04(+0.56%) |
Oct 06, 2006 | 7.200 | 7.290 | 7.110 | 7.200 | 338,985 | -0.05(-0.69%) |
Oct 05, 2006 | 7.320 | 7.400 | 7.180 | 7.250 | 564,957 | -0.09(-1.23%) |
Oct 04, 2006 | 7.050 | 7.350 | 7.010 | 7.340 | 463,606 | +0.23(+3.23%) |
Oct 03, 2006 | 7.160 | 7.270 | 7.000 | 7.110 | 598,329 | -0.08(-1.11%) |
Oct 02, 2006 | 7.290 | 7.550 | 7.100 | 7.190 | 797,551 | -0.10(-1.37%) |
Sep 29, 2006 | 7.290 | 7.400 | 7.210 | 7.290 | 717,091 | +0.06(+0.83%) |
Sep 28, 2006 | 7.160 | 7.280 | 7.120 | 7.230 | 567,612 | +0.09(+1.26%) |
Sep 27, 2006 | 7.050 | 7.300 | 7.050 | 7.140 | 552,542 | +0.08(+1.13%) |
Sep 26, 2006 | 7.140 | 7.150 | 6.920 | 7.060 | 563,303 | -0.07(-0.98%) |
Sep 25, 2006 | 6.990 | 7.250 | 6.890 | 7.130 | 490,562 | +0.13(+1.86%) |
Sep 22, 2006 | 7.090 | 7.130 | 6.980 | 7.000 | 383,411 | -0.12(-1.75%) |
Sep 21, 2006 | 7.240 | 7.360 | 7.080 | 7.125 | 468,074 | -0.12(-1.59%) |
Sep 20, 2006 | 7.460 | 7.600 | 7.210 | 7.240 | 896,950 | -0.13(-1.76%) |
Sep 19, 2006 | 7.550 | 7.560 | 7.210 | 7.370 | 455,224 | -0.14(-1.86%) |
Sep 18, 2006 | 7.500 | 7.670 | 7.400 | 7.510 | 671,953 | -0.02(-0.27%) |
Sep 15, 2006 | 7.590 | 7.690 | 7.450 | 7.530 | 1,168,276 | +0.01(+0.13%) |
Sep 14, 2006 | 7.590 | 7.620 | 7.440 | 7.520 | 748,815 | -0.07(-0.92%) |
Sep 13, 2006 | 7.420 | 7.670 | 7.420 | 7.590 | 1,093,967 | +0.13(+1.74%) |
Sep 12, 2006 | 6.840 | 7.490 | 6.829 | 7.460 | 844,273 | +0.65(+9.54%) |
Sep 11, 2006 | 6.680 | 6.860 | 6.650 | 6.810 | 631,249 | +0.09(+1.34%) |
Sep 08, 2006 | 6.890 | 6.890 | 6.680 | 6.720 | 916,373 | -0.10(-1.47%) |
Sep 07, 2006 | 6.910 | 7.090 | 6.800 | 6.820 | 990,900 | -0.14(-2.01%) |
Sep 06, 2006 | 7.170 | 7.230 | 6.920 | 6.960 | 776,717 | -0.43(-5.82%) |
Sep 05, 2006 | 7.420 | 7.420 | 7.140 | 7.390 | 502,408 | +0.01(+0.14%) |
Sep 01, 2006 | 7.360 | 7.400 | 7.250 | 7.380 | 734,393 | +0.06(+0.82%) |
Aug 31, 2006 | 7.170 | 7.390 | 7.040 | 7.320 | 796,212 | +0.19(+2.66%) |
Aug 30, 2006 | 7.000 | 7.180 | 6.970 | 7.130 | 331,509 | +0.14(+2.00%) |
Aug 29, 2006 | 7.000 | 7.070 | 6.850 | 6.990 | 733,657 | -0.02(-0.29%) |
Aug 28, 2006 | 6.800 | 7.060 | 6.760 | 7.010 | 423,243 | +0.23(+3.39%) |
Aug 25, 2006 | 6.760 | 6.880 | 6.670 | 6.780 | 359,438 | -0.03(-0.44%) |
Aug 24, 2006 | 6.880 | 7.000 | 6.800 | 6.810 | 385,856 | -0.04(-0.58%) |
Aug 23, 2006 | 6.890 | 7.000 | 6.760 | 6.850 | 577,611 | -0.04(-0.58%) |
Aug 22, 2006 | 6.960 | 7.020 | 6.830 | 6.890 | 855,084 | -0.06(-0.86%) |
Aug 21, 2006 | 7.000 | 7.080 | 6.940 | 6.950 | 670,945 | -0.14(-1.97%) |
Aug 18, 2006 | 7.150 | 7.150 | 6.910 | 7.090 | 662,131 | -0.05(-0.70%) |
Aug 17, 2006 | 7.000 | 7.310 | 6.950 | 7.140 | 1,187,706 | +0.13(+1.85%) |
Aug 16, 2006 | 6.850 | 7.090 | 6.780 | 7.010 | 447,495 | +0.19(+2.79%) |
Aug 15, 2006 | 6.660 | 6.830 | 6.580 | 6.820 | 599,178 | +0.24(+3.65%) |
Aug 14, 2006 | 6.400 | 6.710 | 6.360 | 6.580 | 996,994 | +0.20(+3.13%) |
Aug 11, 2006 | 6.460 | 6.470 | 6.340 | 6.380 | 1,714,178 | -0.12(-1.85%) |
Aug 10, 2006 | 6.350 | 6.550 | 6.210 | 6.500 | 1,642,781 | +0.15(+2.36%) |
Aug 09, 2006 | 6.230 | 6.420 | 6.230 | 6.350 | 2,070,216 | +0.17(+2.75%) |
Aug 08, 2006 | 5.940 | 6.240 | 5.930 | 6.180 | 1,707,888 | +0.24(+4.04%) |
Aug 07, 2006 | 6.210 | 6.270 | 5.850 | 5.940 | 1,511,257 | -0.34(-5.41%) |
Aug 04, 2006 | 6.570 | 6.630 | 6.130 | 6.280 | 1,540,447 | -0.17(-2.64%) |
Aug 03, 2006 | 6.460 | 6.518 | 6.220 | 6.450 | 2,117,639 | -0.12(-1.83%) |
Aug 02, 2006 | 6.620 | 6.760 | 6.510 | 6.570 | 1,304,354 | +0.01(+0.15%) |