Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 8.094 | 8.170 | 8.069 | 8.098 | 1,828,328 | +0.00(+0.05%) |
Oct 30, 2006 | 8.009 | 8.118 | 7.966 | 8.094 | 2,296,397 | -0.05(-0.60%) |
Oct 27, 2006 | 8.108 | 8.217 | 8.078 | 8.143 | 2,712,846 | +0.03(+0.35%) |
Oct 26, 2006 | 8.006 | 8.174 | 7.955 | 8.114 | 3,834,537 | +0.08(+1.04%) |
Oct 25, 2006 | 7.966 | 8.121 | 7.946 | 8.031 | 4,803,461 | +0.04(+0.47%) |
Oct 24, 2006 | 7.784 | 8.072 | 7.720 | 7.993 | 5,574,972 | +0.25(+3.28%) |
Oct 23, 2006 | 7.803 | 7.946 | 7.713 | 7.740 | 3,179,520 | -0.07(-0.84%) |
Oct 20, 2006 | 7.797 | 7.830 | 7.747 | 7.806 | 3,134,875 | +0.10(+1.30%) |
Oct 19, 2006 | 7.681 | 7.773 | 7.626 | 7.705 | 2,507,761 | +0.02(+0.32%) |
Oct 18, 2006 | 7.486 | 7.688 | 7.486 | 7.681 | 4,428,169 | +0.24(+3.24%) |
Oct 17, 2006 | 7.508 | 7.516 | 7.346 | 7.440 | 2,491,717 | -0.09(-1.22%) |
Oct 16, 2006 | 7.363 | 7.555 | 7.350 | 7.532 | 1,939,939 | +0.16(+2.18%) |
Oct 13, 2006 | 7.357 | 7.439 | 7.340 | 7.371 | 2,906,073 | +0.02(+0.21%) |
Oct 12, 2006 | 7.202 | 7.364 | 7.162 | 7.356 | 2,984,200 | +0.19(+2.70%) |
Oct 11, 2006 | 7.159 | 7.247 | 7.096 | 7.162 | 2,137,351 | -0.04(-0.62%) |
Oct 10, 2006 | 7.225 | 7.249 | 7.151 | 7.206 | 2,501,483 | -0.03(-0.36%) |
Oct 09, 2006 | 7.248 | 7.353 | 7.224 | 7.232 | 2,146,420 | -0.02(-0.22%) |
Oct 06, 2006 | 7.358 | 7.403 | 7.218 | 7.248 | 3,336,473 | -0.13(-1.83%) |
Oct 05, 2006 | 7.204 | 7.406 | 7.173 | 7.383 | 3,921,733 | +0.15(+2.04%) |
Oct 04, 2006 | 7.024 | 7.251 | 6.989 | 7.235 | 2,927,697 | +0.17(+2.44%) |
Oct 03, 2006 | 7.072 | 7.115 | 7.032 | 7.063 | 2,213,386 | -0.04(-0.61%) |
Oct 02, 2006 | 7.126 | 7.126 | 7.059 | 7.106 | 2,538,454 | -0.02(-0.34%) |
Sep 29, 2006 | 7.136 | 7.155 | 7.063 | 7.130 | 2,139,444 | +0.01(+0.08%) |
Sep 28, 2006 | 7.089 | 7.142 | 7.089 | 7.125 | 2,262,914 | +0.10(+1.39%) |
Sep 27, 2006 | 6.958 | 7.070 | 6.958 | 7.027 | 1,918,315 | +0.07(+1.03%) |
Sep 26, 2006 | 6.782 | 6.973 | 6.768 | 6.956 | 1,658,819 | +0.17(+2.56%) |
Sep 25, 2006 | 6.772 | 6.809 | 6.688 | 6.782 | 1,898,085 | +0.00(+0.02%) |
Sep 22, 2006 | 6.882 | 6.894 | 6.772 | 6.781 | 1,455,826 | -0.08(-1.19%) |
Sep 21, 2006 | 6.881 | 6.921 | 6.855 | 6.862 | 2,843,989 | +0.03(+0.42%) |
Sep 20, 2006 | 6.867 | 6.980 | 6.827 | 6.834 | 1,725,786 | -0.01(-0.17%) |
Sep 19, 2006 | 6.890 | 6.890 | 6.814 | 6.845 | 2,973,039 | -0.06(-0.85%) |
Sep 18, 2006 | 6.864 | 6.914 | 6.818 | 6.904 | 1,743,922 | +0.03(+0.42%) |
Sep 15, 2006 | 6.903 | 6.915 | 6.799 | 6.875 | 1,337,240 | -0.02(-0.31%) |
Sep 14, 2006 | 6.924 | 6.928 | 6.854 | 6.897 | 1,562,554 | +0.02(+0.23%) |
Sep 13, 2006 | 6.829 | 6.901 | 6.774 | 6.881 | 3,999,861 | +0.05(+0.78%) |
Sep 12, 2006 | 6.720 | 6.845 | 6.720 | 6.828 | 2,530,780 | +0.12(+1.73%) |
Sep 11, 2006 | 6.774 | 6.776 | 6.646 | 6.712 | 2,071,082 | -0.12(-1.80%) |
Sep 08, 2006 | 6.821 | 6.903 | 6.799 | 6.835 | 1,339,332 | -0.07(-0.98%) |
Sep 07, 2006 | 6.882 | 6.936 | 6.849 | 6.903 | 1,358,864 | -0.05(-0.78%) |
Sep 06, 2006 | 6.953 | 7.001 | 6.925 | 6.957 | 1,508,842 | -0.01(-0.14%) |
Sep 05, 2006 | 6.907 | 7.014 | 6.907 | 6.967 | 1,912,037 | -0.06(-0.88%) |
Sep 01, 2006 | 7.093 | 7.112 | 6.989 | 7.029 | 1,455,129 | -0.01(-0.12%) |
Aug 31, 2006 | 6.923 | 7.072 | 6.923 | 7.037 | 1,567,437 | +0.11(+1.59%) |
Aug 30, 2006 | 6.970 | 7.004 | 6.893 | 6.927 | 778,487 | -0.05(-0.74%) |
Aug 29, 2006 | 6.986 | 6.997 | 6.880 | 6.979 | 1,627,428 | -0.03(-0.49%) |
Aug 28, 2006 | 6.967 | 7.069 | 6.967 | 7.013 | 1,481,636 | +0.05(+0.66%) |
Aug 25, 2006 | 6.908 | 7.007 | 6.805 | 6.967 | 1,443,270 | +0.06(+0.81%) |
Aug 24, 2006 | 6.997 | 6.999 | 6.877 | 6.911 | 1,252,834 | -0.08(-1.15%) |
Aug 23, 2006 | 7.003 | 7.057 | 6.967 | 6.991 | 1,507,446 | +0.02(+0.23%) |
Aug 22, 2006 | 6.940 | 6.991 | 6.920 | 6.976 | 1,017,753 | +0.03(+0.43%) |
Aug 21, 2006 | 7.026 | 7.039 | 6.909 | 6.946 | 1,856,231 | -0.06(-0.88%) |
Aug 18, 2006 | 6.961 | 7.036 | 6.868 | 7.007 | 2,635,416 | +0.07(+0.99%) |
Aug 17, 2006 | 7.030 | 7.080 | 6.931 | 6.938 | 2,013,184 | -0.11(-1.55%) |
Aug 16, 2006 | 6.917 | 7.053 | 6.864 | 7.047 | 3,090,928 | +0.17(+2.54%) |
Aug 15, 2006 | 6.798 | 6.888 | 6.781 | 6.872 | 2,169,440 | +0.14(+2.02%) |
Aug 14, 2006 | 6.838 | 6.838 | 6.715 | 6.736 | 2,267,099 | -0.00(-0.04%) |
Aug 11, 2006 | 6.745 | 6.795 | 6.698 | 6.739 | 2,001,325 | +0.01(+0.15%) |
Aug 10, 2006 | 6.804 | 6.804 | 6.620 | 6.729 | 3,886,855 | -0.09(-1.39%) |
Aug 09, 2006 | 7.029 | 7.029 | 6.809 | 6.824 | 3,146,036 | -0.14(-1.98%) |
Aug 08, 2006 | 6.887 | 7.024 | 6.865 | 6.961 | 3,492,728 | +0.19(+2.84%) |
Aug 07, 2006 | 6.841 | 6.908 | 6.720 | 6.769 | 1,942,730 | -0.08(-1.21%) |
Aug 04, 2006 | 6.967 | 7.042 | 6.753 | 6.852 | 2,990,478 | -0.16(-2.35%) |
Aug 03, 2006 | 6.845 | 7.024 | 6.817 | 7.017 | 2,778,417 | +0.17(+2.49%) |
Aug 02, 2006 | 6.821 | 6.880 | 6.756 | 6.847 | 2,756,793 | +0.11(+1.66%) |