Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 6.370 | 6.490 | 6.360 | 6.430 | 15,900 | +0.08(+1.26%) |
Oct 30, 2006 | 6.870 | 6.900 | 6.260 | 6.350 | 46,900 | -0.75(-10.56%) |
Oct 27, 2006 | 7.500 | 7.500 | 7.010 | 7.100 | 15,200 | -0.41(-5.45%) |
Oct 26, 2006 | 7.750 | 7.750 | 7.500 | 7.509 | 13,400 | -0.11(-1.46%) |
Oct 25, 2006 | 7.580 | 7.620 | 7.500 | 7.620 | 12,900 | +0.01(+0.13%) |
Oct 24, 2006 | 7.480 | 7.800 | 7.480 | 7.610 | 22,500 | +0.12(+1.60%) |
Oct 23, 2006 | 7.200 | 7.490 | 7.200 | 7.490 | 20,100 | +0.29(+4.03%) |
Oct 20, 2006 | 7.660 | 7.660 | 7.100 | 7.200 | 42,500 | -0.53(-6.86%) |
Oct 19, 2006 | 8.020 | 8.050 | 7.550 | 7.730 | 43,300 | -0.29(-3.62%) |
Oct 18, 2006 | 7.640 | 8.150 | 7.640 | 8.020 | 52,600 | +0.52(+6.93%) |
Oct 17, 2006 | 7.110 | 7.550 | 7.110 | 7.500 | 30,800 | +0.35(+4.90%) |
Oct 16, 2006 | 6.980 | 7.200 | 6.930 | 7.150 | 51,900 | +0.24(+3.47%) |
Oct 13, 2006 | 6.800 | 7.250 | 6.800 | 6.910 | 38,800 | +0.28(+4.20%) |
Oct 12, 2006 | 6.400 | 6.870 | 6.400 | 6.632 | 20,900 | +0.34(+5.43%) |
Oct 11, 2006 | 6.200 | 6.440 | 6.190 | 6.290 | 11,900 | +0.12(+1.95%) |
Oct 10, 2006 | 6.010 | 6.180 | 6.010 | 6.170 | 9,600 | +0.18(+3.00%) |
Oct 09, 2006 | 5.850 | 5.990 | 5.790 | 5.990 | 10,200 | +0.11(+1.87%) |
Oct 06, 2006 | 5.900 | 5.990 | 5.850 | 5.880 | 15,400 | +0.03(+0.51%) |
Oct 05, 2006 | 5.700 | 5.850 | 5.700 | 5.850 | 9,100 | +0.17(+3.08%) |
Oct 04, 2006 | 5.500 | 5.675 | 5.500 | 5.675 | 10,200 | +0.09(+1.52%) |
Oct 03, 2006 | 5.600 | 5.650 | 5.500 | 5.590 | 7,600 | -0.00(-0.06%) |
Oct 02, 2006 | 5.600 | 5.600 | 5.400 | 5.594 | 9,800 | +0.09(+1.70%) |
Sep 29, 2006 | 5.550 | 5.550 | 5.450 | 5.500 | 4,000 | +0.04(+0.73%) |
Sep 28, 2006 | 5.410 | 5.460 | 5.410 | 5.460 | 5,100 | -0.03(-0.55%) |
Sep 27, 2006 | 5.540 | 5.540 | 5.490 | 5.490 | 900 | -0.11(-1.96%) |
Sep 26, 2006 | 5.310 | 5.600 | 5.300 | 5.600 | 5,700 | +0.34(+6.46%) |
Sep 25, 2006 | 5.150 | 5.400 | 5.150 | 5.260 | 5,500 | +0.06(+1.15%) |
Sep 22, 2006 | 4.980 | 5.200 | 4.980 | 5.200 | 8,300 | +0.21(+4.21%) |
Sep 21, 2006 | 4.990 | 4.990 | 4.963 | 4.990 | 4,600 | +0.04(+0.81%) |
Sep 20, 2006 | 4.950 | 4.960 | 4.950 | 4.950 | 1,800 | +0.00(+0.00%) |
Sep 19, 2006 | 4.950 | 4.950 | 4.920 | 4.950 | 3,800 | +0.00(+0.00%) |
Sep 18, 2006 | 4.950 | 4.984 | 4.890 | 4.950 | 11,500 | +0.05(+1.02%) |
Sep 15, 2006 | 4.900 | 4.900 | 4.840 | 4.900 | 1,800 | +0.00(+0.00%) |
Sep 14, 2006 | 4.820 | 4.900 | 4.820 | 4.900 | 4,300 | +0.02(+0.42%) |
Sep 13, 2006 | 4.950 | 5.000 | 4.830 | 4.879 | 11,700 | -0.06(-1.23%) |
Sep 12, 2006 | 4.940 | 4.940 | 4.940 | 4.940 | 200 | +0.04(+0.82%) |
Sep 11, 2006 | 4.800 | 4.910 | 4.800 | 4.900 | 3,200 | +0.10(+2.08%) |
Sep 08, 2006 | 4.850 | 4.880 | 4.790 | 4.800 | 9,300 | -0.10(-2.04%) |
Sep 07, 2006 | 4.950 | 4.950 | 4.900 | 4.900 | 6,900 | +0.05(+1.03%) |
Sep 06, 2006 | 4.930 | 4.930 | 4.750 | 4.850 | 13,500 | -0.13(-2.61%) |
Sep 05, 2006 | 4.850 | 4.980 | 4.790 | 4.980 | 11,800 | +0.09(+1.84%) |
Sep 01, 2006 | 5.050 | 5.050 | 4.850 | 4.890 | 22,900 | -0.11(-2.20%) |
Aug 31, 2006 | 5.020 | 5.020 | 5.000 | 5.000 | 900 | -0.04(-0.79%) |
Aug 30, 2006 | 5.180 | 5.180 | 5.040 | 5.040 | 3,400 | -0.11(-2.14%) |
Aug 29, 2006 | 5.100 | 5.150 | 5.100 | 5.150 | 4,900 | +0.05(+0.98%) |
Aug 28, 2006 | 5.100 | 5.100 | 4.960 | 5.100 | 16,700 | +0.20(+4.08%) |
Aug 25, 2006 | 5.000 | 5.000 | 4.900 | 4.900 | 8,100 | -0.10(-2.00%) |
Aug 24, 2006 | 5.000 | 5.000 | 5.000 | 5.000 | 2,600 | +0.00(+0.00%) |
Aug 23, 2006 | 5.120 | 5.120 | 5.000 | 5.000 | 15,700 | -0.15(-2.91%) |
Aug 22, 2006 | 5.170 | 5.170 | 5.000 | 5.150 | 5,300 | -0.07(-1.34%) |
Aug 21, 2006 | 5.300 | 5.300 | 5.200 | 5.220 | 15,000 | -0.02(-0.38%) |
Aug 18, 2006 | 5.300 | 5.350 | 5.240 | 5.240 | 2,100 | +0.03(+0.58%) |
Aug 17, 2006 | 5.250 | 5.250 | 5.210 | 5.210 | 1,800 | +0.01(+0.19%) |
Aug 16, 2006 | 5.300 | 5.300 | 5.190 | 5.200 | 13,300 | -0.11(-2.07%) |
Aug 15, 2006 | 5.400 | 5.450 | 5.310 | 5.310 | 5,400 | -0.09(-1.67%) |
Aug 14, 2006 | 5.400 | 5.440 | 5.400 | 5.400 | 2,200 | +0.00(+0.00%) |
Aug 11, 2006 | 5.370 | 5.400 | 5.370 | 5.400 | 3,200 | +0.03(+0.56%) |
Aug 10, 2006 | 5.370 | 5.370 | 5.370 | 5.370 | 100 | +0.00(+0.00%) |
Aug 09, 2006 | 5.430 | 5.440 | 5.350 | 5.370 | 2,200 | -0.03(-0.56%) |
Aug 08, 2006 | 5.400 | 5.400 | 5.400 | 5.400 | 0 | +0.00(+0.00%) |
Aug 07, 2006 | 5.420 | 5.580 | 5.350 | 5.400 | 4,300 | +0.05(+0.93%) |
Aug 04, 2006 | 5.350 | 5.350 | 5.300 | 5.350 | 5,400 | +0.05(+0.94%) |
Aug 03, 2006 | 5.320 | 5.320 | 5.280 | 5.300 | 5,100 | -0.01(-0.19%) |
Aug 02, 2006 | 5.350 | 5.363 | 5.250 | 5.310 | 19,100 | -0.01(-0.19%) |