Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 8.190 | 8.216 | 8.031 | 8.076 | 5,519,966 | -0.09(-1.06%) |
Oct 30, 2006 | 8.014 | 8.174 | 8.004 | 8.163 | 3,522,913 | +0.15(+1.93%) |
Oct 27, 2006 | 8.095 | 8.111 | 7.996 | 8.008 | 8,001,466 | -0.18(-2.19%) |
Oct 26, 2006 | 8.124 | 8.208 | 8.079 | 8.188 | 4,568,007 | +0.04(+0.48%) |
Oct 25, 2006 | 8.243 | 8.295 | 8.122 | 8.148 | 5,013,064 | -0.10(-1.15%) |
Oct 24, 2006 | 8.288 | 8.399 | 8.152 | 8.243 | 12,985,450 | +0.06(+0.76%) |
Oct 23, 2006 | 7.844 | 8.268 | 7.836 | 8.181 | 14,751,692 | +0.30(+3.76%) |
Oct 20, 2006 | 7.851 | 7.902 | 7.810 | 7.885 | 5,628,930 | +0.04(+0.45%) |
Oct 19, 2006 | 7.887 | 7.904 | 7.794 | 7.849 | 3,783,542 | -0.04(-0.48%) |
Oct 18, 2006 | 7.905 | 7.978 | 7.836 | 7.887 | 4,861,399 | +0.01(+0.19%) |
Oct 17, 2006 | 7.817 | 7.917 | 7.776 | 7.872 | 4,302,224 | +0.01(+0.10%) |
Oct 16, 2006 | 7.857 | 7.900 | 7.771 | 7.864 | 5,510,395 | -0.02(-0.22%) |
Oct 13, 2006 | 7.871 | 7.973 | 7.833 | 7.882 | 13,355,779 | -0.14(-1.78%) |
Oct 12, 2006 | 7.555 | 8.113 | 7.555 | 8.025 | 35,564,856 | +0.61(+8.26%) |
Oct 11, 2006 | 7.451 | 7.480 | 7.385 | 7.412 | 7,771,759 | -0.05(-0.62%) |
Oct 10, 2006 | 7.335 | 7.464 | 7.275 | 7.458 | 5,372,350 | +0.12(+1.70%) |
Oct 09, 2006 | 7.280 | 7.378 | 7.241 | 7.333 | 3,525,121 | -0.00(-0.02%) |
Oct 06, 2006 | 7.321 | 7.379 | 7.294 | 7.335 | 3,681,941 | -0.03(-0.46%) |
Oct 05, 2006 | 7.369 | 7.430 | 7.321 | 7.369 | 3,938,521 | -0.03(-0.35%) |
Oct 04, 2006 | 7.192 | 7.394 | 7.187 | 7.394 | 5,574,448 | +0.20(+2.83%) |
Oct 03, 2006 | 7.112 | 7.234 | 7.101 | 7.191 | 3,737,527 | +0.08(+1.11%) |
Oct 02, 2006 | 7.029 | 7.208 | 7.021 | 7.112 | 4,546,656 | +0.04(+0.60%) |
Sep 29, 2006 | 7.129 | 7.185 | 7.066 | 7.070 | 4,156,448 | -0.08(-1.14%) |
Sep 28, 2006 | 7.212 | 7.239 | 7.096 | 7.151 | 3,899,868 | -0.05(-0.68%) |
Sep 27, 2006 | 7.199 | 7.309 | 7.172 | 7.200 | 5,796,793 | -0.05(-0.73%) |
Sep 26, 2006 | 7.138 | 7.253 | 7.117 | 7.253 | 4,178,167 | +0.09(+1.23%) |
Sep 25, 2006 | 7.151 | 7.199 | 7.049 | 7.165 | 3,323,023 | +0.04(+0.50%) |
Sep 22, 2006 | 7.140 | 7.155 | 7.056 | 7.129 | 2,153,873 | -0.01(-0.13%) |
Sep 21, 2006 | 7.158 | 7.234 | 7.104 | 7.139 | 4,477,449 | -0.04(-0.51%) |
Sep 20, 2006 | 7.165 | 7.239 | 7.136 | 7.176 | 4,199,150 | +0.04(+0.61%) |
Sep 19, 2006 | 7.097 | 7.143 | 7.022 | 7.132 | 7,285,840 | +0.03(+0.36%) |
Sep 18, 2006 | 7.207 | 7.248 | 7.081 | 7.106 | 4,023,925 | -0.08(-1.10%) |
Sep 15, 2006 | 7.280 | 7.283 | 7.134 | 7.185 | 6,770,472 | -0.01(-0.17%) |
Sep 14, 2006 | 7.110 | 7.246 | 7.059 | 7.197 | 6,461,987 | +0.06(+0.84%) |
Sep 13, 2006 | 7.063 | 7.153 | 7.038 | 7.138 | 4,573,160 | +0.05(+0.73%) |
Sep 12, 2006 | 6.927 | 7.139 | 6.927 | 7.086 | 9,218,841 | +0.13(+1.93%) |
Sep 11, 2006 | 6.745 | 6.952 | 6.738 | 6.952 | 6,041,961 | +0.21(+3.08%) |
Sep 08, 2006 | 6.619 | 6.748 | 6.586 | 6.744 | 4,858,086 | +0.13(+1.97%) |
Sep 07, 2006 | 6.649 | 6.649 | 6.569 | 6.613 | 3,321,551 | -0.04(-0.65%) |
Sep 06, 2006 | 6.703 | 6.755 | 6.621 | 6.657 | 4,402,721 | -0.11(-1.61%) |
Sep 05, 2006 | 6.706 | 6.772 | 6.685 | 6.765 | 3,199,335 | +0.06(+0.87%) |
Sep 01, 2006 | 6.669 | 6.759 | 6.668 | 6.707 | 2,688,752 | +0.07(+1.02%) |
Aug 31, 2006 | 6.642 | 6.677 | 6.628 | 6.639 | 1,843,547 | -0.00(-0.04%) |
Aug 30, 2006 | 6.683 | 6.711 | 6.638 | 6.642 | 3,556,780 | -0.05(-0.73%) |
Aug 29, 2006 | 6.530 | 6.691 | 6.524 | 6.691 | 4,566,166 | +0.15(+2.37%) |
Aug 28, 2006 | 6.438 | 6.571 | 6.429 | 6.536 | 2,864,713 | +0.08(+1.26%) |
Aug 25, 2006 | 6.472 | 6.499 | 6.407 | 6.454 | 3,616,047 | -0.02(-0.27%) |
Aug 24, 2006 | 6.526 | 6.530 | 6.458 | 6.472 | 5,225,838 | -0.05(-0.73%) |
Aug 23, 2006 | 6.588 | 6.636 | 6.467 | 6.520 | 5,602,057 | -0.05(-0.81%) |
Aug 22, 2006 | 6.588 | 6.639 | 6.560 | 6.573 | 4,828,636 | -0.04(-0.55%) |
Aug 21, 2006 | 6.670 | 6.670 | 6.567 | 6.609 | 2,429,227 | -0.06(-0.90%) |
Aug 18, 2006 | 6.693 | 6.695 | 6.619 | 6.669 | 3,869,682 | -0.02(-0.37%) |
Aug 17, 2006 | 6.593 | 6.710 | 6.503 | 6.693 | 6,438,427 | +0.10(+1.52%) |
Aug 16, 2006 | 6.498 | 6.608 | 6.437 | 6.593 | 8,891,214 | +0.10(+1.46%) |
Aug 15, 2006 | 6.384 | 6.502 | 6.378 | 6.498 | 4,507,267 | +0.15(+2.35%) |
Aug 14, 2006 | 6.329 | 6.395 | 6.320 | 6.348 | 4,641,631 | +0.08(+1.28%) |
Aug 11, 2006 | 6.309 | 6.331 | 6.253 | 6.268 | 5,144,115 | -0.07(-1.03%) |
Aug 10, 2006 | 6.210 | 6.348 | 6.181 | 6.334 | 7,071,594 | +0.12(+1.99%) |
Aug 09, 2006 | 6.329 | 6.357 | 6.202 | 6.210 | 7,261,176 | -0.08(-1.25%) |
Aug 08, 2006 | 6.357 | 6.380 | 6.278 | 6.289 | 4,686,173 | -0.08(-1.30%) |
Aug 07, 2006 | 6.350 | 6.385 | 6.274 | 6.372 | 4,192,156 | -0.01(-0.19%) |
Aug 04, 2006 | 6.438 | 6.487 | 6.343 | 6.384 | 6,732,923 | +0.02(+0.30%) |
Aug 03, 2006 | 6.238 | 6.389 | 6.180 | 6.365 | 8,020,609 | +0.13(+2.02%) |
Aug 02, 2006 | 6.119 | 6.264 | 6.112 | 6.238 | 8,037,542 | +0.11(+1.80%) |