Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 6.019 | 6.104 | 6.007 | 6.104 | 6,035 | +0.04(+0.66%) |
Oct 30, 2006 | 6.013 | 6.127 | 5.985 | 6.064 | 46,471 | +0.03(+0.57%) |
Oct 27, 2006 | 6.156 | 6.156 | 6.019 | 6.030 | 25,564 | -0.18(-2.94%) |
Oct 26, 2006 | 6.201 | 6.213 | 6.156 | 6.213 | 2,640 | +0.06(+0.93%) |
Oct 25, 2006 | 6.156 | 6.156 | 6.150 | 6.156 | 36,112 | +0.00(+0.00%) |
Oct 24, 2006 | 6.156 | 6.156 | 6.156 | 6.156 | 175 | +0.01(+0.09%) |
Oct 23, 2006 | 6.139 | 6.173 | 6.110 | 6.150 | 3,621 | +0.01(+0.19%) |
Oct 20, 2006 | 6.150 | 6.150 | 6.064 | 6.139 | 877 | +0.02(+0.40%) |
Oct 19, 2006 | 6.082 | 6.150 | 5.996 | 6.114 | 8,060 | -0.04(-0.67%) |
Oct 18, 2006 | 6.127 | 6.167 | 6.127 | 6.156 | 8,465 | +0.07(+1.22%) |
Oct 17, 2006 | 6.019 | 6.127 | 6.019 | 6.082 | 9,081 | +0.05(+0.76%) |
Oct 16, 2006 | 5.962 | 6.036 | 5.962 | 6.036 | 15,360 | +0.06(+0.95%) |
Oct 13, 2006 | 5.911 | 6.013 | 5.859 | 5.979 | 10,351 | +0.09(+1.55%) |
Oct 12, 2006 | 5.785 | 5.922 | 5.785 | 5.888 | 8,289 | +0.06(+0.98%) |
Oct 11, 2006 | 5.779 | 5.842 | 5.779 | 5.831 | 5,030 | +0.04(+0.69%) |
Oct 10, 2006 | 5.831 | 5.831 | 5.791 | 5.791 | 3,947 | -0.03(-0.59%) |
Oct 09, 2006 | 5.899 | 5.899 | 5.751 | 5.825 | 3,291 | -0.01(-0.15%) |
Oct 06, 2006 | 5.831 | 5.836 | 5.779 | 5.834 | 1,863 | +0.04(+0.64%) |
Oct 05, 2006 | 5.740 | 5.848 | 5.740 | 5.797 | 3,352 | -0.05(-0.88%) |
Oct 04, 2006 | 5.768 | 5.848 | 5.768 | 5.848 | 2,387 | +0.13(+2.21%) |
Oct 03, 2006 | 5.705 | 5.745 | 5.705 | 5.721 | 2,545 | +0.04(+0.68%) |
Oct 02, 2006 | 5.677 | 5.688 | 5.677 | 5.683 | 1,228 | -0.02(-0.30%) |
Sep 29, 2006 | 5.678 | 5.711 | 5.673 | 5.700 | 4,373 | +0.01(+0.16%) |
Sep 28, 2006 | 5.683 | 5.700 | 5.683 | 5.691 | 9,740 | +0.01(+0.14%) |
Sep 27, 2006 | 5.757 | 5.757 | 5.677 | 5.683 | 42,809 | -0.02(-0.30%) |
Sep 26, 2006 | 5.826 | 5.826 | 5.694 | 5.700 | 12,562 | -0.14(-2.44%) |
Sep 25, 2006 | 5.745 | 5.842 | 5.745 | 5.842 | 1,579 | +0.22(+3.96%) |
Sep 22, 2006 | 5.791 | 5.791 | 5.614 | 5.620 | 44,153 | -0.17(-2.95%) |
Sep 21, 2006 | 5.791 | 5.791 | 5.791 | 5.791 | 0 | +0.00(+0.00%) |
Sep 20, 2006 | 5.876 | 5.876 | 5.745 | 5.791 | 13,825 | -0.06(-1.07%) |
Sep 19, 2006 | 5.859 | 5.859 | 5.854 | 5.854 | 701 | -0.08(-1.38%) |
Sep 18, 2006 | 6.019 | 6.019 | 5.757 | 5.935 | 11,353 | -0.09(-1.48%) |
Sep 15, 2006 | 5.939 | 6.025 | 5.933 | 6.025 | 4,254 | +0.05(+0.76%) |
Sep 14, 2006 | 6.121 | 6.121 | 5.945 | 5.979 | 2,894 | -0.13(-2.15%) |
Sep 13, 2006 | 6.150 | 6.150 | 6.087 | 6.110 | 1,540 | +0.08(+1.32%) |
Sep 12, 2006 | 6.036 | 6.042 | 5.993 | 6.030 | 1,754 | +0.05(+0.86%) |
Sep 11, 2006 | 5.979 | 5.979 | 5.979 | 5.979 | 0 | +0.00(+0.00%) |
Sep 08, 2006 | 5.939 | 5.985 | 5.939 | 5.979 | 526 | +0.05(+0.87%) |
Sep 07, 2006 | 6.110 | 6.121 | 5.928 | 5.928 | 18,773 | -0.18(-2.89%) |
Sep 06, 2006 | 5.945 | 6.127 | 5.945 | 6.104 | 27,312 | +0.15(+2.49%) |
Sep 05, 2006 | 5.956 | 5.956 | 5.928 | 5.956 | 6,351 | -0.06(-0.95%) |
Sep 01, 2006 | 5.985 | 6.025 | 5.962 | 6.013 | 8,790 | +0.03(+0.57%) |
Aug 31, 2006 | 5.928 | 5.979 | 5.922 | 5.979 | 1,873 | +0.01(+0.10%) |
Aug 30, 2006 | 5.928 | 5.985 | 5.922 | 5.973 | 2,017 | +0.01(+0.19%) |
Aug 29, 2006 | 5.933 | 5.962 | 5.831 | 5.962 | 8,642 | +0.04(+0.67%) |
Aug 28, 2006 | 5.985 | 5.985 | 5.865 | 5.922 | 3,510 | +0.06(+1.07%) |
Aug 25, 2006 | 5.808 | 5.859 | 5.808 | 5.859 | 1,052 | +0.10(+1.68%) |
Aug 24, 2006 | 5.831 | 5.899 | 5.705 | 5.762 | 17,246 | -0.07(-1.17%) |
Aug 23, 2006 | 5.683 | 5.871 | 5.603 | 5.831 | 4,737 | +0.06(+0.99%) |
Aug 22, 2006 | 5.774 | 5.945 | 5.705 | 5.774 | 27,077 | +0.07(+1.30%) |
Aug 21, 2006 | 5.871 | 5.922 | 5.683 | 5.700 | 45,276 | -0.16(-2.72%) |
Aug 18, 2006 | 5.962 | 5.962 | 5.859 | 5.859 | 6,616 | -0.16(-2.65%) |
Aug 17, 2006 | 5.922 | 6.019 | 5.814 | 6.019 | 13,509 | +0.10(+1.73%) |
Aug 16, 2006 | 5.865 | 5.945 | 5.831 | 5.916 | 5,088 | +0.10(+1.76%) |
Aug 15, 2006 | 5.859 | 5.871 | 5.814 | 5.814 | 12,407 | -0.05(-0.78%) |
Aug 14, 2006 | 5.899 | 5.968 | 5.842 | 5.859 | 9,733 | -0.07(-1.25%) |
Aug 11, 2006 | 5.985 | 6.013 | 5.933 | 5.933 | 8,211 | -0.15(-2.53%) |
Aug 10, 2006 | 6.082 | 6.087 | 5.985 | 6.087 | 6,682 | +0.05(+0.75%) |
Aug 09, 2006 | 6.127 | 6.127 | 6.013 | 6.042 | 2,996 | -0.13(-2.12%) |
Aug 08, 2006 | 6.167 | 6.213 | 6.070 | 6.173 | 8,586 | +0.07(+1.22%) |
Aug 07, 2006 | 6.139 | 6.167 | 6.082 | 6.099 | 22,154 | -0.05(-0.74%) |
Aug 04, 2006 | 6.053 | 6.167 | 6.053 | 6.144 | 12,883 | -0.10(-1.55%) |
Aug 03, 2006 | 6.218 | 6.258 | 6.139 | 6.241 | 12,544 | +0.17(+2.82%) |
Aug 02, 2006 | 6.247 | 6.321 | 6.047 | 6.070 | 8,593 | -0.19(-3.09%) |