Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 6.310 | 6.310 | 6.150 | 6.210 | 828,871 | -0.04(-0.64%) |
Oct 30, 2006 | 6.020 | 6.350 | 5.950 | 6.250 | 1,805,300 | +0.23(+3.82%) |
Oct 27, 2006 | 6.400 | 6.400 | 5.940 | 6.020 | 2,139,503 | -0.47(-7.24%) |
Oct 26, 2006 | 6.300 | 6.620 | 6.120 | 6.490 | 1,526,715 | +0.29(+4.68%) |
Oct 25, 2006 | 6.000 | 6.280 | 5.950 | 6.200 | 1,109,323 | +0.23(+3.85%) |
Oct 24, 2006 | 6.210 | 6.210 | 5.930 | 5.970 | 1,152,894 | -0.24(-3.86%) |
Oct 23, 2006 | 6.170 | 6.310 | 6.050 | 6.210 | 1,308,107 | -0.04(-0.64%) |
Oct 20, 2006 | 6.440 | 6.440 | 6.220 | 6.250 | 918,430 | -0.14(-2.19%) |
Oct 19, 2006 | 6.500 | 6.580 | 6.340 | 6.390 | 776,245 | -0.14(-2.14%) |
Oct 18, 2006 | 6.740 | 6.780 | 6.350 | 6.530 | 984,442 | -0.12(-1.80%) |
Oct 17, 2006 | 6.780 | 6.780 | 6.530 | 6.650 | 1,709,515 | -0.13(-1.92%) |
Oct 16, 2006 | 6.670 | 6.840 | 6.630 | 6.780 | 650,352 | +0.12(+1.80%) |
Oct 13, 2006 | 6.710 | 6.770 | 6.530 | 6.660 | 1,095,922 | -0.07(-1.04%) |
Oct 12, 2006 | 6.610 | 6.750 | 6.510 | 6.730 | 839,782 | +0.17(+2.59%) |
Oct 11, 2006 | 6.440 | 6.740 | 6.430 | 6.560 | 924,600 | +0.10(+1.55%) |
Oct 10, 2006 | 6.530 | 6.610 | 6.420 | 6.460 | 879,685 | -0.10(-1.52%) |
Oct 09, 2006 | 6.300 | 6.580 | 6.290 | 6.560 | 694,698 | +0.23(+3.63%) |
Oct 06, 2006 | 6.350 | 6.480 | 6.280 | 6.330 | 767,320 | -0.06(-0.94%) |
Oct 05, 2006 | 6.370 | 6.500 | 6.260 | 6.390 | 1,029,194 | -0.01(-0.16%) |
Oct 04, 2006 | 6.200 | 6.500 | 6.190 | 6.400 | 1,685,935 | +0.21(+3.39%) |
Oct 03, 2006 | 6.200 | 6.340 | 6.080 | 6.190 | 1,089,799 | -0.05(-0.80%) |
Oct 02, 2006 | 6.760 | 6.770 | 6.210 | 6.240 | 1,819,351 | -0.58(-8.50%) |
Sep 29, 2006 | 6.730 | 6.880 | 6.650 | 6.820 | 1,936,964 | +0.12(+1.79%) |
Sep 28, 2006 | 6.700 | 6.760 | 6.530 | 6.700 | 877,923 | -0.01(-0.15%) |
Sep 27, 2006 | 6.440 | 6.760 | 6.420 | 6.710 | 1,149,900 | +0.23(+3.55%) |
Sep 26, 2006 | 6.500 | 6.550 | 6.350 | 6.480 | 1,074,422 | -0.06(-0.92%) |
Sep 25, 2006 | 6.470 | 6.580 | 6.250 | 6.540 | 1,353,896 | +0.12(+1.87%) |
Sep 22, 2006 | 6.660 | 6.690 | 6.280 | 6.420 | 2,722,823 | -0.24(-3.60%) |
Sep 21, 2006 | 6.800 | 6.890 | 6.640 | 6.660 | 634,666 | -0.09(-1.33%) |
Sep 20, 2006 | 6.960 | 7.100 | 6.730 | 6.750 | 1,356,253 | -0.19(-2.74%) |
Sep 19, 2006 | 6.990 | 6.990 | 6.620 | 6.940 | 861,742 | +0.00(+0.00%) |
Sep 18, 2006 | 7.030 | 7.140 | 6.910 | 6.940 | 1,362,088 | -0.14(-1.98%) |
Sep 15, 2006 | 7.210 | 7.290 | 7.050 | 7.080 | 1,535,867 | -0.07(-0.98%) |
Sep 14, 2006 | 7.230 | 7.340 | 6.750 | 7.150 | 3,118,712 | -0.34(-4.54%) |
Sep 13, 2006 | 7.550 | 7.550 | 7.390 | 7.490 | 1,130,719 | -0.01(-0.13%) |
Sep 12, 2006 | 7.340 | 7.520 | 7.260 | 7.500 | 2,071,043 | +0.19(+2.60%) |
Sep 11, 2006 | 7.080 | 7.350 | 6.950 | 7.310 | 780,753 | +0.11(+1.53%) |
Sep 08, 2006 | 7.130 | 7.310 | 7.030 | 7.200 | 855,734 | +0.07(+0.98%) |
Sep 07, 2006 | 7.160 | 7.280 | 7.000 | 7.130 | 700,000 | -0.08(-1.11%) |
Sep 06, 2006 | 7.320 | 7.370 | 7.100 | 7.210 | 884,916 | -0.18(-2.44%) |
Sep 05, 2006 | 7.400 | 7.470 | 7.210 | 7.390 | 916,298 | +0.09(+1.23%) |
Sep 01, 2006 | 7.330 | 7.410 | 7.190 | 7.300 | 750,951 | -0.02(-0.27%) |
Aug 31, 2006 | 7.270 | 7.390 | 7.120 | 7.320 | 1,811,666 | +0.09(+1.24%) |
Aug 30, 2006 | 6.950 | 7.400 | 6.950 | 7.230 | 1,421,851 | +0.25(+3.58%) |
Aug 29, 2006 | 6.850 | 7.050 | 6.740 | 6.980 | 632,711 | +0.18(+2.65%) |
Aug 28, 2006 | 6.720 | 6.840 | 6.580 | 6.800 | 591,264 | +0.12(+1.80%) |
Aug 25, 2006 | 6.730 | 6.850 | 6.610 | 6.680 | 498,411 | -0.11(-1.62%) |
Aug 24, 2006 | 6.620 | 6.800 | 6.590 | 6.790 | 635,083 | +0.14(+2.11%) |
Aug 23, 2006 | 6.880 | 6.980 | 6.600 | 6.650 | 506,513 | -0.19(-2.78%) |
Aug 22, 2006 | 6.690 | 6.940 | 6.660 | 6.840 | 777,511 | +0.11(+1.63%) |
Aug 21, 2006 | 6.760 | 6.790 | 6.610 | 6.730 | 702,533 | -0.05(-0.74%) |
Aug 18, 2006 | 6.720 | 6.850 | 6.470 | 6.780 | 835,795 | +0.10(+1.50%) |
Aug 17, 2006 | 6.830 | 6.980 | 6.600 | 6.680 | 1,689,394 | -0.15(-2.20%) |
Aug 16, 2006 | 6.760 | 6.920 | 6.670 | 6.830 | 1,775,149 | +0.13(+1.94%) |
Aug 15, 2006 | 6.500 | 6.760 | 6.430 | 6.700 | 1,216,676 | +0.35(+5.51%) |
Aug 14, 2006 | 6.450 | 6.480 | 6.280 | 6.350 | 1,174,220 | -0.08(-1.24%) |
Aug 11, 2006 | 6.550 | 6.570 | 6.330 | 6.430 | 1,848,277 | -0.13(-1.98%) |
Aug 10, 2006 | 6.160 | 6.670 | 6.010 | 6.560 | 1,623,479 | +0.35(+5.64%) |
Aug 09, 2006 | 5.950 | 6.380 | 5.950 | 6.210 | 1,694,486 | +0.34(+5.79%) |
Aug 08, 2006 | 5.950 | 6.130 | 5.720 | 5.870 | 962,810 | -0.03(-0.51%) |
Aug 07, 2006 | 5.670 | 6.050 | 5.610 | 5.900 | 1,032,673 | +0.19(+3.33%) |
Aug 04, 2006 | 5.750 | 5.890 | 5.590 | 5.710 | 592,782 | +0.01(+0.18%) |
Aug 03, 2006 | 5.570 | 5.710 | 5.480 | 5.700 | 1,027,081 | +0.08(+1.42%) |
Aug 02, 2006 | 5.670 | 5.792 | 5.580 | 5.620 | 833,160 | -0.01(-0.18%) |