Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 6.770 | 6.808 | 6.705 | 6.763 | 1,052,400 | -0.01(-0.11%) |
Oct 30, 2006 | 6.725 | 6.789 | 6.725 | 6.770 | 1,362,620 | +0.02(+0.28%) |
Oct 27, 2006 | 6.731 | 6.800 | 6.694 | 6.752 | 1,069,486 | +0.03(+0.42%) |
Oct 26, 2006 | 6.727 | 6.763 | 6.686 | 6.724 | 949,349 | +0.02(+0.28%) |
Oct 25, 2006 | 6.677 | 6.712 | 6.677 | 6.705 | 999,540 | +0.00(+0.06%) |
Oct 24, 2006 | 6.681 | 6.710 | 6.652 | 6.701 | 954,155 | -0.01(-0.08%) |
Oct 23, 2006 | 6.658 | 6.759 | 6.658 | 6.707 | 927,991 | +0.02(+0.34%) |
Oct 20, 2006 | 6.628 | 6.692 | 6.592 | 6.684 | 764,071 | +0.06(+0.85%) |
Oct 19, 2006 | 6.688 | 6.695 | 6.606 | 6.628 | 1,113,803 | -0.06(-0.90%) |
Oct 18, 2006 | 6.686 | 6.727 | 6.675 | 6.688 | 933,865 | -0.01(-0.17%) |
Oct 17, 2006 | 6.709 | 6.720 | 6.662 | 6.699 | 719,220 | -0.01(-0.14%) |
Oct 16, 2006 | 6.727 | 6.733 | 6.667 | 6.709 | 855,909 | -0.02(-0.28%) |
Oct 13, 2006 | 6.759 | 6.765 | 6.697 | 6.727 | 647,138 | -0.05(-0.77%) |
Oct 12, 2006 | 6.718 | 6.780 | 6.710 | 6.780 | 1,112,201 | +0.06(+0.86%) |
Oct 11, 2006 | 6.761 | 6.761 | 6.690 | 6.722 | 1,580,469 | -0.04(-0.58%) |
Oct 10, 2006 | 6.752 | 6.789 | 6.682 | 6.761 | 2,725,775 | -0.00(-0.06%) |
Oct 09, 2006 | 6.729 | 6.770 | 6.697 | 6.765 | 1,432,567 | +0.03(+0.39%) |
Oct 06, 2006 | 6.789 | 6.851 | 6.710 | 6.739 | 912,507 | -0.04(-0.66%) |
Oct 05, 2006 | 6.690 | 6.793 | 6.690 | 6.784 | 1,069,486 | +0.07(+0.98%) |
Oct 04, 2006 | 6.622 | 6.727 | 6.585 | 6.718 | 957,892 | +0.10(+1.44%) |
Oct 03, 2006 | 6.754 | 6.754 | 6.615 | 6.622 | 1,134,093 | -0.13(-1.86%) |
Oct 02, 2006 | 6.754 | 6.767 | 6.688 | 6.748 | 746,451 | +0.01(+0.14%) |
Sep 29, 2006 | 6.789 | 6.810 | 6.737 | 6.739 | 983,521 | -0.04(-0.61%) |
Sep 28, 2006 | 6.813 | 6.834 | 6.772 | 6.780 | 868,724 | -0.02(-0.33%) |
Sep 27, 2006 | 6.748 | 6.827 | 6.742 | 6.802 | 1,037,450 | +0.04(+0.53%) |
Sep 26, 2006 | 6.795 | 6.795 | 6.639 | 6.767 | 1,889,088 | -0.05(-0.74%) |
Sep 25, 2006 | 6.748 | 6.836 | 6.727 | 6.817 | 1,486,495 | +0.07(+1.05%) |
Sep 22, 2006 | 6.780 | 6.787 | 6.742 | 6.746 | 1,412,811 | -0.04(-0.63%) |
Sep 21, 2006 | 6.784 | 6.800 | 6.737 | 6.789 | 1,940,346 | +0.01(+0.22%) |
Sep 20, 2006 | 6.727 | 6.784 | 6.722 | 6.774 | 1,686,189 | +0.09(+1.40%) |
Sep 19, 2006 | 6.671 | 6.694 | 6.592 | 6.681 | 2,085,044 | -0.01(-0.14%) |
Sep 18, 2006 | 6.709 | 6.748 | 6.675 | 6.690 | 1,978,256 | -0.01(-0.11%) |
Sep 15, 2006 | 6.800 | 6.800 | 6.613 | 6.697 | 3,144,920 | -0.08(-1.13%) |
Sep 14, 2006 | 6.787 | 6.830 | 6.739 | 6.774 | 1,580,469 | -0.04(-0.52%) |
Sep 13, 2006 | 6.785 | 6.840 | 6.748 | 6.810 | 1,244,085 | +0.00(+0.03%) |
Sep 12, 2006 | 6.778 | 6.815 | 6.742 | 6.808 | 2,789,314 | +0.04(+0.53%) |
Sep 11, 2006 | 6.785 | 6.804 | 6.748 | 6.772 | 829,746 | -0.01(-0.17%) |
Sep 08, 2006 | 6.798 | 6.813 | 6.746 | 6.784 | 1,207,243 | +0.03(+0.50%) |
Sep 07, 2006 | 6.750 | 6.797 | 6.705 | 6.750 | 1,152,781 | -0.02(-0.30%) |
Sep 06, 2006 | 6.798 | 6.806 | 6.755 | 6.770 | 1,247,289 | -0.05(-0.69%) |
Sep 05, 2006 | 6.930 | 6.930 | 6.765 | 6.817 | 1,815,404 | -0.09(-1.33%) |
Sep 01, 2006 | 6.887 | 6.915 | 6.855 | 6.909 | 910,905 | +0.04(+0.65%) |
Aug 31, 2006 | 6.840 | 6.901 | 6.823 | 6.864 | 1,920,590 | +0.02(+0.36%) |
Aug 30, 2006 | 6.973 | 6.973 | 6.817 | 6.840 | 2,050,872 | -0.13(-1.91%) |
Aug 29, 2006 | 6.754 | 6.973 | 6.754 | 6.973 | 3,294,958 | +0.23(+3.39%) |
Aug 28, 2006 | 6.724 | 6.810 | 6.639 | 6.744 | 3,297,628 | -0.08(-1.21%) |
Aug 25, 2006 | 6.776 | 6.840 | 6.606 | 6.827 | 3,159,336 | +0.00(+0.05%) |
Aug 24, 2006 | 7.182 | 7.194 | 6.617 | 6.823 | 5,853,076 | -0.29(-4.11%) |
Aug 23, 2006 | 7.126 | 7.194 | 7.057 | 7.115 | 1,205,107 | +0.04(+0.50%) |
Aug 22, 2006 | 7.119 | 7.128 | 7.066 | 7.079 | 971,775 | -0.04(-0.58%) |
Aug 21, 2006 | 7.051 | 7.158 | 7.049 | 7.121 | 1,434,169 | +0.07(+0.98%) |
Aug 18, 2006 | 7.046 | 7.074 | 7.036 | 7.051 | 1,031,576 | -0.01(-0.11%) |
Aug 17, 2006 | 7.081 | 7.093 | 7.012 | 7.059 | 1,422,422 | -0.04(-0.61%) |
Aug 16, 2006 | 7.132 | 7.149 | 7.079 | 7.102 | 1,215,786 | -0.01(-0.18%) |
Aug 15, 2006 | 7.141 | 7.175 | 7.096 | 7.115 | 905,566 | +0.06(+0.85%) |
Aug 14, 2006 | 7.102 | 7.130 | 7.046 | 7.055 | 855,909 | -0.01(-0.13%) |
Aug 11, 2006 | 7.048 | 7.079 | 7.018 | 7.064 | 973,910 | +0.02(+0.24%) |
Aug 10, 2006 | 6.995 | 7.070 | 6.990 | 7.048 | 952,019 | +0.04(+0.59%) |
Aug 09, 2006 | 7.070 | 7.093 | 7.006 | 7.006 | 1,412,277 | +0.01(+0.19%) |
Aug 08, 2006 | 6.948 | 7.031 | 6.930 | 6.993 | 1,327,914 | +0.06(+0.81%) |
Aug 07, 2006 | 6.969 | 7.029 | 6.892 | 6.937 | 1,571,392 | -0.06(-0.80%) |
Aug 04, 2006 | 7.098 | 7.098 | 6.956 | 6.993 | 905,032 | -0.05(-0.69%) |
Aug 03, 2006 | 7.033 | 7.057 | 6.990 | 7.042 | 738,442 | +0.01(+0.13%) |
Aug 02, 2006 | 7.093 | 7.113 | 6.991 | 7.033 | 1,469,409 | -0.05(-0.74%) |