Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 6.525 | 6.610 | 6.501 | 6.598 | 422,958 | +0.07(+1.12%) |
Oct 30, 2006 | 6.634 | 6.675 | 6.513 | 6.525 | 330,753 | -0.09(-1.41%) |
Oct 27, 2006 | 6.598 | 6.670 | 6.594 | 6.618 | 307,269 | -0.05(-0.73%) |
Oct 26, 2006 | 6.663 | 6.711 | 6.578 | 6.667 | 518,872 | -0.04(-0.66%) |
Oct 25, 2006 | 6.590 | 6.735 | 6.590 | 6.711 | 649,393 | +0.13(+1.90%) |
Oct 24, 2006 | 6.464 | 6.590 | 6.396 | 6.586 | 522,580 | +0.15(+2.26%) |
Oct 23, 2006 | 6.590 | 6.614 | 6.404 | 6.440 | 528,265 | -0.10(-1.49%) |
Oct 20, 2006 | 6.590 | 6.618 | 6.473 | 6.537 | 707,732 | -0.05(-0.74%) |
Oct 19, 2006 | 6.549 | 6.614 | 6.533 | 6.586 | 360,911 | +0.06(+0.93%) |
Oct 18, 2006 | 6.667 | 6.667 | 6.509 | 6.525 | 589,324 | -0.14(-2.12%) |
Oct 17, 2006 | 6.671 | 6.671 | 6.590 | 6.667 | 586,604 | +0.03(+0.49%) |
Oct 16, 2006 | 6.570 | 6.642 | 6.529 | 6.634 | 716,384 | +0.11(+1.67%) |
Oct 13, 2006 | 6.541 | 6.541 | 6.473 | 6.525 | 592,290 | +0.04(+0.69%) |
Oct 12, 2006 | 6.440 | 6.481 | 6.432 | 6.481 | 301,089 | +0.06(+0.88%) |
Oct 11, 2006 | 6.489 | 6.493 | 6.379 | 6.424 | 388,845 | -0.04(-0.56%) |
Oct 10, 2006 | 6.440 | 6.493 | 6.412 | 6.460 | 514,422 | +0.02(+0.38%) |
Oct 09, 2006 | 6.412 | 6.473 | 6.412 | 6.436 | 386,867 | +0.02(+0.38%) |
Oct 06, 2006 | 6.416 | 6.444 | 6.383 | 6.412 | 333,966 | -0.04(-0.69%) |
Oct 05, 2006 | 6.448 | 6.460 | 6.379 | 6.456 | 501,320 | +0.09(+1.40%) |
Oct 04, 2006 | 6.282 | 6.383 | 6.161 | 6.367 | 854,569 | +0.05(+0.83%) |
Oct 03, 2006 | 6.481 | 6.513 | 6.270 | 6.315 | 721,823 | -0.14(-2.19%) |
Oct 02, 2006 | 6.501 | 6.533 | 6.436 | 6.456 | 513,433 | -0.03(-0.50%) |
Sep 29, 2006 | 6.517 | 6.590 | 6.448 | 6.489 | 778,431 | -0.07(-1.05%) |
Sep 28, 2006 | 6.549 | 6.618 | 6.485 | 6.557 | 765,824 | +0.01(+0.12%) |
Sep 27, 2006 | 6.481 | 6.606 | 6.440 | 6.549 | 652,854 | +0.03(+0.43%) |
Sep 26, 2006 | 6.452 | 6.521 | 6.392 | 6.521 | 673,371 | +0.14(+2.22%) |
Sep 25, 2006 | 6.432 | 6.432 | 6.270 | 6.379 | 722,070 | -0.05(-0.82%) |
Sep 22, 2006 | 6.416 | 6.452 | 6.343 | 6.432 | 612,560 | +0.03(+0.44%) |
Sep 21, 2006 | 6.432 | 6.509 | 6.379 | 6.404 | 720,834 | -0.03(-0.44%) |
Sep 20, 2006 | 6.533 | 6.533 | 6.412 | 6.432 | 771,510 | -0.03(-0.50%) |
Sep 19, 2006 | 6.497 | 6.570 | 6.412 | 6.464 | 712,429 | -0.00(-0.06%) |
Sep 18, 2006 | 6.452 | 6.513 | 6.420 | 6.468 | 597,234 | +0.02(+0.38%) |
Sep 15, 2006 | 6.335 | 6.452 | 6.274 | 6.444 | 545,816 | +0.09(+1.40%) |
Sep 14, 2006 | 6.473 | 6.570 | 6.303 | 6.355 | 851,108 | -0.12(-1.81%) |
Sep 13, 2006 | 6.432 | 6.493 | 6.290 | 6.473 | 653,348 | +0.21(+3.43%) |
Sep 12, 2006 | 6.254 | 6.315 | 6.250 | 6.258 | 603,661 | +0.02(+0.26%) |
Sep 11, 2006 | 6.299 | 6.363 | 6.181 | 6.242 | 950,235 | -0.05(-0.77%) |
Sep 08, 2006 | 6.452 | 6.493 | 6.270 | 6.290 | 923,290 | -0.14(-2.20%) |
Sep 07, 2006 | 6.493 | 6.509 | 6.371 | 6.432 | 819,219 | -0.06(-0.87%) |
Sep 06, 2006 | 6.650 | 6.650 | 6.473 | 6.489 | 854,816 | -0.16(-2.43%) |
Sep 05, 2006 | 6.675 | 6.675 | 6.564 | 6.650 | 960,123 | +0.02(+0.24%) |
Sep 01, 2006 | 6.675 | 6.675 | 6.574 | 6.634 | 792,522 | -0.02(-0.24%) |
Aug 31, 2006 | 6.667 | 6.675 | 6.630 | 6.650 | 1,103,746 | +0.02(+0.24%) |
Aug 30, 2006 | 6.642 | 6.675 | 6.537 | 6.634 | 1,096,330 | +0.04(+0.55%) |
Aug 29, 2006 | 6.610 | 6.642 | 6.541 | 6.598 | 970,258 | -0.06(-0.85%) |
Aug 28, 2006 | 6.719 | 6.719 | 6.606 | 6.655 | 1,513,356 | -0.02(-0.30%) |
Aug 25, 2006 | 6.671 | 6.695 | 6.618 | 6.675 | 986,821 | +0.06(+0.92%) |
Aug 24, 2006 | 6.614 | 6.630 | 6.553 | 6.614 | 688,451 | +0.00(+0.06%) |
Aug 23, 2006 | 6.570 | 6.655 | 6.553 | 6.610 | 1,206,828 | +0.06(+0.86%) |
Aug 22, 2006 | 6.549 | 6.574 | 6.477 | 6.553 | 1,612,483 | +0.05(+0.75%) |
Aug 21, 2006 | 6.371 | 6.509 | 6.307 | 6.505 | 3,049,949 | +0.21(+3.41%) |
Aug 18, 2006 | 6.238 | 6.319 | 6.169 | 6.290 | 8,055,989 | +0.01(+0.19%) |
Aug 17, 2006 | 6.383 | 6.428 | 6.278 | 6.278 | 1,942,989 | -0.14(-2.14%) |
Aug 16, 2006 | 6.525 | 6.549 | 6.396 | 6.416 | 941,336 | -0.11(-1.67%) |
Aug 15, 2006 | 6.675 | 6.715 | 6.375 | 6.525 | 1,234,020 | -0.20(-3.01%) |
Aug 14, 2006 | 6.877 | 6.877 | 6.715 | 6.727 | 366,349 | -0.14(-2.06%) |
Aug 11, 2006 | 6.837 | 6.869 | 6.816 | 6.869 | 220,749 | +0.00(+0.06%) |
Aug 10, 2006 | 6.877 | 6.877 | 6.776 | 6.865 | 556,446 | +0.01(+0.12%) |
Aug 09, 2006 | 6.857 | 6.877 | 6.839 | 6.857 | 491,680 | +0.00(+0.00%) |
Aug 08, 2006 | 6.719 | 6.857 | 6.675 | 6.857 | 412,576 | +0.14(+2.05%) |
Aug 07, 2006 | 6.687 | 6.796 | 6.683 | 6.719 | 496,376 | +0.05(+0.73%) |
Aug 04, 2006 | 6.812 | 6.828 | 6.513 | 6.671 | 362,394 | -0.14(-2.08%) |
Aug 03, 2006 | 6.808 | 6.837 | 6.723 | 6.812 | 249,177 | +0.00(+0.06%) |
Aug 02, 2006 | 6.756 | 6.837 | 6.756 | 6.808 | 323,831 | +0.04(+0.54%) |