Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 6.593 | 6.777 | 6.583 | 6.680 | 2,014,167 | +0.11(+1.62%) |
Oct 30, 2006 | 6.496 | 6.757 | 6.303 | 6.574 | 4,102,679 | +0.06(+0.89%) |
Oct 27, 2006 | 6.603 | 6.661 | 6.429 | 6.516 | 2,683,997 | -0.09(-1.32%) |
Oct 26, 2006 | 6.535 | 6.709 | 6.419 | 6.603 | 2,561,880 | +0.13(+1.94%) |
Oct 25, 2006 | 6.448 | 6.690 | 6.429 | 6.477 | 2,201,911 | +0.01(+0.15%) |
Oct 24, 2006 | 6.603 | 6.680 | 6.408 | 6.467 | 2,178,377 | -0.14(-2.05%) |
Oct 23, 2006 | 6.670 | 6.738 | 6.448 | 6.603 | 2,606,481 | -0.07(-1.01%) |
Oct 20, 2006 | 6.883 | 6.931 | 6.622 | 6.670 | 2,322,999 | -0.19(-2.82%) |
Oct 19, 2006 | 6.864 | 7.049 | 6.709 | 6.864 | 3,284,089 | -0.02(-0.28%) |
Oct 18, 2006 | 7.144 | 7.144 | 6.806 | 6.883 | 5,449,331 | -0.24(-3.39%) |
Oct 17, 2006 | 6.960 | 7.154 | 6.806 | 7.125 | 3,427,902 | +0.11(+1.52%) |
Oct 16, 2006 | 7.096 | 7.096 | 6.960 | 7.018 | 2,368,065 | +0.00(+0.00%) |
Oct 13, 2006 | 6.956 | 7.057 | 6.864 | 7.018 | 3,586,363 | +0.13(+1.82%) |
Oct 12, 2006 | 6.912 | 7.154 | 6.690 | 6.893 | 8,121,071 | +0.26(+3.94%) |
Oct 11, 2006 | 6.477 | 6.815 | 6.380 | 6.632 | 6,141,462 | +0.15(+2.24%) |
Oct 10, 2006 | 6.525 | 6.564 | 6.351 | 6.487 | 5,779,971 | -0.05(-0.74%) |
Oct 09, 2006 | 6.409 | 6.641 | 6.187 | 6.535 | 21,246,628 | +1.65(+33.86%) |
Oct 06, 2006 | 5.220 | 5.220 | 4.756 | 4.882 | 9,157,387 | -0.60(-10.93%) |
Oct 05, 2006 | 5.414 | 5.521 | 5.346 | 5.481 | 3,062,292 | +0.12(+2.16%) |
Oct 04, 2006 | 5.143 | 5.394 | 5.085 | 5.365 | 4,078,108 | +0.24(+4.72%) |
Oct 03, 2006 | 4.979 | 5.162 | 4.795 | 5.124 | 4,565,907 | +0.14(+2.71%) |
Oct 02, 2006 | 5.046 | 5.143 | 4.959 | 4.988 | 2,719,378 | +0.01(+0.19%) |
Sep 29, 2006 | 5.332 | 5.332 | 4.950 | 4.979 | 5,907,242 | -0.33(-6.19%) |
Sep 28, 2006 | 4.843 | 5.385 | 4.669 | 5.307 | 16,099,370 | +0.37(+7.44%) |
Sep 27, 2006 | 5.317 | 5.443 | 4.457 | 4.940 | 17,114,022 | -0.43(-7.93%) |
Sep 26, 2006 | 5.655 | 5.829 | 5.269 | 5.365 | 7,099,884 | -0.28(-4.97%) |
Sep 25, 2006 | 5.452 | 5.704 | 5.375 | 5.646 | 3,161,434 | +0.26(+4.85%) |
Sep 22, 2006 | 5.414 | 5.510 | 5.317 | 5.385 | 1,703,179 | -0.07(-1.24%) |
Sep 21, 2006 | 5.704 | 5.800 | 5.433 | 5.452 | 3,865,813 | -0.25(-4.41%) |
Sep 20, 2006 | 5.684 | 5.791 | 5.588 | 5.704 | 1,996,958 | +0.10(+1.72%) |
Sep 19, 2006 | 5.820 | 5.839 | 5.414 | 5.607 | 2,817,634 | -0.13(-2.19%) |
Sep 18, 2006 | 5.684 | 5.945 | 5.655 | 5.733 | 3,882,278 | +0.09(+1.54%) |
Sep 15, 2006 | 5.433 | 5.684 | 5.269 | 5.646 | 6,298,556 | +0.12(+2.10%) |
Sep 14, 2006 | 5.520 | 5.655 | 5.414 | 5.530 | 2,626,744 | +0.03(+0.53%) |
Sep 13, 2006 | 5.220 | 5.578 | 5.172 | 5.501 | 4,940,241 | +0.28(+5.37%) |
Sep 12, 2006 | 5.095 | 5.298 | 5.075 | 5.220 | 3,187,636 | +0.14(+2.66%) |
Sep 11, 2006 | 5.124 | 5.211 | 5.046 | 5.085 | 3,652,102 | -0.15(-2.95%) |
Sep 08, 2006 | 5.423 | 5.481 | 5.143 | 5.240 | 3,199,936 | -0.13(-2.34%) |
Sep 07, 2006 | 5.491 | 5.559 | 5.259 | 5.365 | 2,761,158 | -0.15(-2.80%) |
Sep 06, 2006 | 5.646 | 5.646 | 5.472 | 5.520 | 4,278,274 | -0.16(-2.89%) |
Sep 05, 2006 | 5.443 | 5.878 | 5.317 | 5.684 | 4,110,100 | +0.29(+5.38%) |
Sep 01, 2006 | 5.510 | 5.588 | 5.317 | 5.394 | 1,943,594 | -0.09(-1.59%) |
Aug 31, 2006 | 5.462 | 5.665 | 5.462 | 5.481 | 2,331,465 | +0.06(+1.07%) |
Aug 30, 2006 | 5.346 | 5.530 | 5.230 | 5.423 | 2,446,890 | +0.11(+2.00%) |
Aug 29, 2006 | 5.269 | 5.559 | 5.249 | 5.317 | 3,092,020 | +0.09(+1.66%) |
Aug 28, 2006 | 5.153 | 5.336 | 5.153 | 5.230 | 1,632,856 | +0.11(+2.08%) |
Aug 25, 2006 | 4.988 | 5.162 | 4.959 | 5.124 | 1,660,070 | +0.08(+1.53%) |
Aug 24, 2006 | 5.046 | 5.124 | 4.940 | 5.046 | 2,741,494 | -0.02(-0.38%) |
Aug 23, 2006 | 5.240 | 5.278 | 4.988 | 5.066 | 4,073,706 | -0.16(-3.14%) |
Aug 22, 2006 | 5.172 | 5.385 | 5.172 | 5.230 | 2,847,953 | +0.02(+0.37%) |
Aug 21, 2006 | 5.365 | 5.375 | 5.124 | 5.211 | 3,262,377 | -0.25(-4.60%) |
Aug 18, 2006 | 5.588 | 5.588 | 5.278 | 5.462 | 4,706,313 | -0.12(-2.08%) |
Aug 17, 2006 | 5.365 | 5.791 | 5.240 | 5.578 | 6,439,591 | +0.08(+1.41%) |
Aug 16, 2006 | 5.114 | 5.655 | 5.056 | 5.501 | 7,351,769 | +0.37(+7.16%) |
Aug 15, 2006 | 5.269 | 5.423 | 5.027 | 5.133 | 7,888,951 | -0.34(-6.18%) |
Aug 14, 2006 | 5.472 | 5.520 | 5.317 | 5.472 | 2,888,391 | +0.07(+1.25%) |
Aug 11, 2006 | 5.559 | 5.568 | 5.356 | 5.404 | 2,219,178 | -0.20(-3.62%) |
Aug 10, 2006 | 5.278 | 5.655 | 5.278 | 5.607 | 5,953,968 | +0.27(+5.07%) |
Aug 09, 2006 | 5.617 | 5.675 | 5.307 | 5.336 | 8,960,411 | -0.29(-5.15%) |
Aug 08, 2006 | 5.762 | 5.839 | 5.626 | 5.626 | 4,168,492 | -0.13(-2.18%) |
Aug 07, 2006 | 5.781 | 5.878 | 5.694 | 5.752 | 4,258,996 | -0.10(-1.65%) |
Aug 04, 2006 | 6.061 | 6.158 | 5.713 | 5.849 | 3,459,755 | -0.13(-2.10%) |
Aug 03, 2006 | 5.713 | 6.003 | 5.607 | 5.974 | 7,227,246 | +0.10(+1.64%) |
Aug 02, 2006 | 5.771 | 5.936 | 5.742 | 5.878 | 2,928,351 | +0.10(+1.67%) |