Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 6.300 | 6.300 | 5.700 | 5.960 | 1,010,400 | -1.49(-20.00%) |
Oct 30, 2006 | 7.380 | 7.510 | 7.300 | 7.450 | 68,400 | -0.06(-0.80%) |
Oct 27, 2006 | 7.650 | 7.700 | 7.500 | 7.510 | 101,500 | -0.12(-1.57%) |
Oct 26, 2006 | 7.490 | 7.740 | 7.490 | 7.630 | 93,200 | +0.22(+2.97%) |
Oct 25, 2006 | 7.170 | 7.490 | 7.170 | 7.410 | 86,900 | +0.08(+1.09%) |
Oct 24, 2006 | 7.090 | 7.370 | 7.090 | 7.330 | 92,300 | +0.14(+1.95%) |
Oct 23, 2006 | 7.300 | 7.400 | 7.100 | 7.190 | 121,100 | -0.24(-3.23%) |
Oct 20, 2006 | 7.610 | 7.610 | 7.400 | 7.430 | 82,400 | -0.17(-2.24%) |
Oct 19, 2006 | 7.310 | 7.700 | 7.300 | 7.600 | 160,300 | +0.05(+0.66%) |
Oct 18, 2006 | 7.880 | 7.880 | 7.350 | 7.550 | 231,100 | -0.34(-4.31%) |
Oct 17, 2006 | 8.160 | 8.210 | 7.500 | 7.890 | 306,600 | -0.26(-3.19%) |
Oct 16, 2006 | 8.020 | 8.200 | 8.000 | 8.150 | 266,000 | +0.17(+2.13%) |
Oct 13, 2006 | 7.850 | 8.000 | 7.800 | 7.980 | 216,100 | +0.23(+2.97%) |
Oct 12, 2006 | 7.450 | 7.780 | 7.450 | 7.750 | 227,400 | +0.35(+4.73%) |
Oct 11, 2006 | 7.400 | 7.460 | 7.310 | 7.400 | 310,100 | +0.10(+1.37%) |
Oct 10, 2006 | 7.160 | 7.420 | 7.020 | 7.300 | 361,200 | +0.28(+3.99%) |
Oct 09, 2006 | 6.600 | 7.020 | 6.570 | 7.020 | 245,100 | +0.32(+4.78%) |
Oct 06, 2006 | 6.690 | 6.750 | 6.610 | 6.700 | 212,300 | +0.10(+1.52%) |
Oct 05, 2006 | 6.150 | 6.650 | 6.150 | 6.600 | 290,000 | +0.45(+7.32%) |
Oct 04, 2006 | 5.900 | 6.240 | 5.770 | 6.150 | 195,600 | +0.20(+3.36%) |
Oct 03, 2006 | 6.160 | 6.250 | 5.900 | 5.950 | 144,600 | -0.20(-3.25%) |
Oct 02, 2006 | 6.200 | 6.690 | 6.061 | 6.150 | 361,300 | -0.04(-0.65%) |
Sep 29, 2006 | 5.770 | 6.300 | 5.690 | 6.190 | 360,500 | +0.47(+8.22%) |
Sep 28, 2006 | 5.820 | 5.830 | 5.670 | 5.720 | 136,300 | +0.00(+0.00%) |
Sep 27, 2006 | 5.650 | 5.850 | 5.600 | 5.720 | 168,100 | +0.01(+0.18%) |
Sep 26, 2006 | 5.710 | 5.750 | 5.600 | 5.710 | 87,700 | -0.03(-0.52%) |
Sep 25, 2006 | 5.780 | 5.790 | 5.600 | 5.740 | 114,400 | -0.04(-0.69%) |
Sep 22, 2006 | 5.830 | 5.850 | 5.770 | 5.780 | 142,500 | -0.07(-1.20%) |
Sep 21, 2006 | 5.810 | 5.850 | 5.790 | 5.850 | 126,900 | +0.04(+0.69%) |
Sep 20, 2006 | 5.730 | 5.900 | 5.730 | 5.810 | 165,800 | +0.00(+0.00%) |
Sep 19, 2006 | 5.810 | 5.860 | 5.690 | 5.810 | 250,700 | +0.01(+0.17%) |
Sep 18, 2006 | 5.820 | 5.860 | 5.740 | 5.800 | 223,400 | -0.03(-0.51%) |
Sep 15, 2006 | 5.760 | 5.880 | 5.700 | 5.830 | 234,000 | +0.09(+1.57%) |
Sep 14, 2006 | 5.750 | 5.900 | 5.540 | 5.740 | 229,100 | -0.06(-1.03%) |
Sep 13, 2006 | 5.950 | 6.000 | 5.250 | 5.800 | 539,300 | -0.22(-3.65%) |
Sep 12, 2006 | 6.300 | 6.350 | 6.000 | 6.020 | 280,800 | -0.30(-4.75%) |
Sep 11, 2006 | 6.200 | 6.390 | 6.100 | 6.320 | 162,800 | +0.03(+0.48%) |
Sep 08, 2006 | 6.210 | 6.300 | 6.100 | 6.290 | 180,400 | +0.09(+1.45%) |
Sep 07, 2006 | 6.220 | 6.400 | 6.050 | 6.200 | 243,700 | -0.16(-2.52%) |
Sep 06, 2006 | 6.500 | 6.582 | 6.300 | 6.360 | 210,900 | -0.35(-5.22%) |
Sep 05, 2006 | 6.520 | 6.790 | 6.150 | 6.710 | 531,300 | -0.27(-3.87%) |
Sep 01, 2006 | 6.930 | 7.020 | 6.900 | 6.980 | 111,000 | +0.01(+0.14%) |
Aug 31, 2006 | 7.000 | 7.000 | 6.900 | 6.970 | 95,600 | -0.03(-0.43%) |
Aug 30, 2006 | 7.010 | 7.040 | 6.850 | 7.000 | 140,700 | -0.01(-0.14%) |
Aug 29, 2006 | 7.070 | 7.090 | 6.860 | 7.010 | 139,100 | -0.01(-0.14%) |
Aug 28, 2006 | 7.120 | 7.150 | 6.950 | 7.020 | 174,200 | -0.05(-0.71%) |
Aug 25, 2006 | 7.060 | 7.120 | 6.950 | 7.070 | 224,000 | +0.00(+0.00%) |
Aug 24, 2006 | 7.100 | 7.180 | 6.900 | 7.070 | 238,000 | -0.03(-0.42%) |
Aug 23, 2006 | 7.160 | 7.220 | 7.080 | 7.100 | 97,400 | -0.06(-0.84%) |
Aug 22, 2006 | 7.240 | 7.250 | 7.150 | 7.160 | 49,600 | -0.07(-0.97%) |
Aug 21, 2006 | 7.250 | 7.270 | 7.160 | 7.230 | 66,700 | -0.02(-0.28%) |
Aug 18, 2006 | 7.230 | 7.270 | 7.180 | 7.250 | 70,700 | +0.07(+0.97%) |
Aug 17, 2006 | 7.320 | 7.320 | 7.150 | 7.180 | 137,000 | -0.08(-1.10%) |
Aug 16, 2006 | 7.200 | 7.350 | 7.160 | 7.260 | 134,600 | +0.06(+0.83%) |
Aug 15, 2006 | 7.270 | 7.400 | 7.010 | 7.200 | 204,600 | +0.03(+0.42%) |
Aug 14, 2006 | 7.170 | 7.250 | 7.150 | 7.170 | 127,600 | -0.08(-1.10%) |
Aug 11, 2006 | 7.420 | 7.450 | 7.110 | 7.250 | 172,600 | -0.23(-3.07%) |
Aug 10, 2006 | 7.630 | 7.710 | 7.350 | 7.480 | 159,300 | -0.22(-2.86%) |
Aug 09, 2006 | 8.050 | 8.280 | 7.670 | 7.700 | 403,100 | -0.40(-4.94%) |
Aug 08, 2006 | 7.850 | 8.280 | 7.830 | 8.100 | 620,900 | +0.50(+6.58%) |
Aug 07, 2006 | 7.270 | 7.690 | 7.164 | 7.600 | 260,800 | +0.39(+5.41%) |
Aug 04, 2006 | 7.250 | 7.330 | 7.100 | 7.210 | 153,700 | -0.16(-2.17%) |
Aug 03, 2006 | 7.310 | 7.380 | 7.250 | 7.370 | 91,100 | +0.01(+0.14%) |
Aug 02, 2006 | 7.350 | 7.490 | 7.300 | 7.360 | 95,500 | -0.06(-0.81%) |