Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 6.235 | 6.286 | 6.171 | 6.203 | 12,146,321 | +0.02(+0.31%) |
Oct 30, 2006 | 6.203 | 6.235 | 6.088 | 6.183 | 19,311,914 | -0.02(-0.31%) |
Oct 27, 2006 | 6.382 | 6.388 | 6.203 | 6.203 | 13,052,733 | -0.18(-2.81%) |
Oct 26, 2006 | 6.369 | 6.554 | 6.330 | 6.382 | 12,951,238 | +0.01(+0.10%) |
Oct 25, 2006 | 6.343 | 6.401 | 6.286 | 6.375 | 17,675,964 | +0.03(+0.50%) |
Oct 24, 2006 | 6.369 | 6.426 | 6.318 | 6.343 | 15,020,065 | +0.02(+0.30%) |
Oct 23, 2006 | 6.267 | 6.356 | 6.228 | 6.324 | 13,841,698 | +0.10(+1.54%) |
Oct 20, 2006 | 6.267 | 6.273 | 6.177 | 6.228 | 11,054,123 | +0.02(+0.31%) |
Oct 19, 2006 | 6.247 | 6.254 | 6.171 | 6.209 | 12,025,279 | -0.04(-0.72%) |
Oct 18, 2006 | 6.401 | 6.445 | 6.235 | 6.254 | 20,265,554 | -0.15(-2.40%) |
Oct 17, 2006 | 6.542 | 6.542 | 6.350 | 6.407 | 17,380,706 | -0.20(-3.00%) |
Oct 16, 2006 | 6.708 | 6.714 | 6.581 | 6.605 | 15,792,610 | +0.02(+0.29%) |
Oct 13, 2006 | 6.478 | 6.644 | 6.458 | 6.586 | 16,417,215 | +0.13(+2.08%) |
Oct 12, 2006 | 6.299 | 6.458 | 6.292 | 6.452 | 26,570,712 | +0.18(+2.85%) |
Oct 11, 2006 | 6.267 | 6.324 | 6.196 | 6.273 | 18,057,544 | +0.01(+0.10%) |
Oct 10, 2006 | 6.299 | 6.362 | 6.228 | 6.267 | 22,381,452 | +0.05(+0.82%) |
Oct 09, 2006 | 6.209 | 6.254 | 6.183 | 6.215 | 9,464,932 | +0.01(+0.10%) |
Oct 06, 2006 | 6.222 | 6.279 | 6.177 | 6.209 | 12,657,859 | -0.09(-1.42%) |
Oct 05, 2006 | 6.183 | 6.299 | 6.151 | 6.299 | 15,690,021 | +0.18(+2.93%) |
Oct 04, 2006 | 6.011 | 6.132 | 5.979 | 6.119 | 21,373,234 | +0.07(+1.16%) |
Oct 03, 2006 | 6.139 | 6.139 | 6.036 | 6.049 | 21,424,998 | -0.13(-2.17%) |
Oct 02, 2006 | 6.139 | 6.260 | 6.107 | 6.183 | 16,859,160 | +0.04(+0.73%) |
Sep 29, 2006 | 6.222 | 6.222 | 6.107 | 6.139 | 16,870,890 | -0.04(-0.62%) |
Sep 28, 2006 | 6.126 | 6.177 | 6.088 | 6.177 | 16,443,175 | +0.06(+0.94%) |
Sep 27, 2006 | 6.151 | 6.222 | 6.113 | 6.119 | 13,629,170 | -0.10(-1.54%) |
Sep 26, 2006 | 6.260 | 6.260 | 6.139 | 6.215 | 14,538,866 | -0.04(-0.71%) |
Sep 25, 2006 | 6.145 | 6.305 | 6.075 | 6.260 | 20,683,104 | +0.19(+3.05%) |
Sep 22, 2006 | 6.088 | 6.171 | 6.062 | 6.075 | 14,737,007 | -0.09(-1.45%) |
Sep 21, 2006 | 6.330 | 6.330 | 6.145 | 6.164 | 14,044,374 | -0.14(-2.23%) |
Sep 20, 2006 | 6.203 | 6.324 | 6.183 | 6.305 | 15,930,699 | +0.12(+1.96%) |
Sep 19, 2006 | 6.299 | 6.299 | 6.049 | 6.183 | 23,346,822 | -0.16(-2.52%) |
Sep 18, 2006 | 6.215 | 6.362 | 6.126 | 6.343 | 27,904,526 | +0.26(+4.31%) |
Sep 15, 2006 | 6.126 | 6.190 | 6.075 | 6.081 | 13,992,454 | +0.01(+0.11%) |
Sep 14, 2006 | 6.030 | 6.132 | 5.992 | 6.075 | 16,674,782 | +0.01(+0.21%) |
Sep 13, 2006 | 6.004 | 6.113 | 5.960 | 6.062 | 20,695,146 | +0.11(+1.83%) |
Sep 12, 2006 | 5.774 | 5.960 | 5.768 | 5.953 | 21,242,026 | +0.19(+3.33%) |
Sep 11, 2006 | 6.011 | 6.011 | 5.665 | 5.761 | 9,939,875 | +0.03(+0.56%) |
Sep 08, 2006 | 5.845 | 5.845 | 5.685 | 5.729 | 13,304,357 | -0.06(-0.99%) |
Sep 07, 2006 | 5.806 | 5.851 | 5.717 | 5.787 | 13,419,144 | -0.02(-0.33%) |
Sep 06, 2006 | 5.960 | 5.966 | 5.768 | 5.806 | 16,011,863 | -0.19(-3.20%) |
Sep 05, 2006 | 5.972 | 6.024 | 5.915 | 5.998 | 7,316,818 | +0.03(+0.43%) |
Sep 01, 2006 | 5.998 | 6.043 | 5.928 | 5.972 | 8,776,522 | +0.02(+0.32%) |
Aug 31, 2006 | 5.940 | 5.979 | 5.870 | 5.953 | 13,670,769 | +0.06(+0.98%) |
Aug 30, 2006 | 5.825 | 5.908 | 5.793 | 5.896 | 12,326,947 | +0.13(+2.33%) |
Aug 29, 2006 | 5.755 | 5.781 | 5.717 | 5.761 | 8,062,308 | +0.01(+0.22%) |
Aug 28, 2006 | 5.704 | 5.781 | 5.634 | 5.749 | 8,126,739 | +0.03(+0.56%) |
Aug 25, 2006 | 5.774 | 5.806 | 5.710 | 5.717 | 6,984,811 | -0.04(-0.78%) |
Aug 24, 2006 | 5.819 | 5.819 | 5.742 | 5.761 | 10,760,744 | -0.05(-0.88%) |
Aug 23, 2006 | 5.979 | 5.979 | 5.793 | 5.813 | 10,999,232 | -0.17(-2.88%) |
Aug 22, 2006 | 5.966 | 6.011 | 5.915 | 5.985 | 9,333,411 | +0.05(+0.86%) |
Aug 21, 2006 | 6.062 | 6.068 | 5.915 | 5.934 | 11,361,890 | -0.13(-2.11%) |
Aug 18, 2006 | 6.107 | 6.107 | 5.992 | 6.062 | 11,296,678 | -0.07(-1.15%) |
Aug 17, 2006 | 6.056 | 6.196 | 6.049 | 6.132 | 20,761,452 | +0.08(+1.27%) |
Aug 16, 2006 | 5.921 | 6.068 | 5.915 | 6.056 | 27,958,322 | +0.13(+2.27%) |
Aug 15, 2006 | 5.723 | 5.934 | 5.678 | 5.921 | 19,368,838 | +0.25(+4.40%) |
Aug 14, 2006 | 5.646 | 5.742 | 5.634 | 5.672 | 16,246,441 | +0.14(+2.54%) |
Aug 11, 2006 | 5.691 | 5.697 | 5.525 | 5.531 | 11,418,815 | -0.10(-1.70%) |
Aug 10, 2006 | 5.518 | 5.678 | 5.506 | 5.627 | 25,447,550 | +0.22(+4.14%) |
Aug 09, 2006 | 5.512 | 5.554 | 5.403 | 5.403 | 16,719,508 | -0.04(-0.70%) |
Aug 08, 2006 | 5.480 | 5.493 | 5.391 | 5.442 | 17,217,440 | +0.06(+1.07%) |
Aug 07, 2006 | 5.480 | 5.480 | 5.384 | 5.384 | 10,679,736 | -0.08(-1.52%) |
Aug 04, 2006 | 5.563 | 5.589 | 5.448 | 5.467 | 8,603,247 | -0.06(-1.16%) |
Aug 03, 2006 | 5.525 | 5.589 | 5.499 | 5.531 | 10,899,301 | +0.01(+0.12%) |
Aug 02, 2006 | 5.550 | 5.582 | 5.518 | 5.525 | 9,905,627 | +0.02(+0.35%) |