Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 8.232 | 8.258 | 8.073 | 8.118 | 5,491,796 | -0.09(-1.06%) |
Oct 30, 2006 | 8.055 | 8.216 | 8.045 | 8.205 | 3,504,934 | +0.16(+1.93%) |
Oct 27, 2006 | 8.137 | 8.153 | 8.037 | 8.049 | 7,960,632 | -0.18(-2.19%) |
Oct 26, 2006 | 8.165 | 8.250 | 8.120 | 8.230 | 4,544,695 | +0.04(+0.48%) |
Oct 25, 2006 | 8.286 | 8.337 | 8.164 | 8.190 | 4,987,481 | -0.10(-1.15%) |
Oct 24, 2006 | 8.331 | 8.443 | 8.194 | 8.286 | 12,919,181 | +0.06(+0.76%) |
Oct 23, 2006 | 7.884 | 8.310 | 7.876 | 8.223 | 14,676,409 | +0.30(+3.76%) |
Oct 20, 2006 | 7.891 | 7.943 | 7.850 | 7.925 | 5,600,204 | +0.04(+0.45%) |
Oct 19, 2006 | 7.928 | 7.944 | 7.834 | 7.890 | 3,764,233 | -0.04(-0.48%) |
Oct 18, 2006 | 7.946 | 8.019 | 7.876 | 7.928 | 4,836,589 | +0.02(+0.19%) |
Oct 17, 2006 | 7.857 | 7.958 | 7.816 | 7.913 | 4,280,268 | +0.01(+0.10%) |
Oct 16, 2006 | 7.898 | 7.941 | 7.810 | 7.905 | 5,482,274 | -0.02(-0.22%) |
Oct 13, 2006 | 7.911 | 8.014 | 7.873 | 7.922 | 13,287,620 | -0.14(-1.78%) |
Oct 12, 2006 | 7.593 | 8.154 | 7.593 | 8.066 | 35,383,356 | +0.62(+8.26%) |
Oct 11, 2006 | 7.490 | 7.518 | 7.423 | 7.450 | 7,732,097 | -0.05(-0.62%) |
Oct 10, 2006 | 7.372 | 7.502 | 7.312 | 7.496 | 5,344,933 | +0.13(+1.70%) |
Oct 09, 2006 | 7.318 | 7.416 | 7.278 | 7.371 | 3,507,131 | -0.00(-0.02%) |
Oct 06, 2006 | 7.359 | 7.417 | 7.331 | 7.372 | 3,663,150 | -0.03(-0.46%) |
Oct 05, 2006 | 7.406 | 7.468 | 7.359 | 7.406 | 3,918,421 | -0.03(-0.35%) |
Oct 04, 2006 | 7.229 | 7.432 | 7.223 | 7.432 | 5,546,000 | +0.20(+2.83%) |
Oct 03, 2006 | 7.148 | 7.271 | 7.137 | 7.227 | 3,718,453 | +0.08(+1.11%) |
Oct 02, 2006 | 7.065 | 7.245 | 7.057 | 7.148 | 4,523,453 | +0.04(+0.60%) |
Sep 29, 2006 | 7.166 | 7.222 | 7.102 | 7.106 | 4,135,236 | -0.08(-1.14%) |
Sep 28, 2006 | 7.249 | 7.277 | 7.132 | 7.188 | 3,879,966 | -0.05(-0.68%) |
Sep 27, 2006 | 7.236 | 7.346 | 7.208 | 7.237 | 5,767,210 | -0.05(-0.73%) |
Sep 26, 2006 | 7.174 | 7.290 | 7.154 | 7.290 | 4,156,844 | +0.09(+1.23%) |
Sep 25, 2006 | 7.188 | 7.236 | 7.085 | 7.202 | 3,306,065 | +0.04(+0.50%) |
Sep 22, 2006 | 7.177 | 7.192 | 7.092 | 7.166 | 2,142,881 | -0.01(-0.13%) |
Sep 21, 2006 | 7.195 | 7.271 | 7.140 | 7.176 | 4,454,599 | -0.04(-0.51%) |
Sep 20, 2006 | 7.202 | 7.277 | 7.173 | 7.212 | 4,177,720 | +0.04(+0.61%) |
Sep 19, 2006 | 7.133 | 7.180 | 7.058 | 7.169 | 7,248,658 | +0.03(+0.36%) |
Sep 18, 2006 | 7.244 | 7.285 | 7.117 | 7.143 | 4,003,389 | -0.08(-1.10%) |
Sep 15, 2006 | 7.318 | 7.320 | 7.170 | 7.222 | 6,735,920 | -0.01(-0.17%) |
Sep 14, 2006 | 7.147 | 7.283 | 7.095 | 7.234 | 6,429,009 | +0.06(+0.84%) |
Sep 13, 2006 | 7.099 | 7.189 | 7.075 | 7.174 | 4,549,822 | +0.05(+0.73%) |
Sep 12, 2006 | 6.963 | 7.176 | 6.963 | 7.122 | 9,171,794 | +0.14(+1.93%) |
Sep 11, 2006 | 6.780 | 6.987 | 6.773 | 6.987 | 6,011,127 | +0.21(+3.08%) |
Sep 08, 2006 | 6.653 | 6.782 | 6.620 | 6.778 | 4,833,293 | +0.13(+1.97%) |
Sep 07, 2006 | 6.683 | 6.683 | 6.602 | 6.647 | 3,304,600 | -0.04(-0.65%) |
Sep 06, 2006 | 6.737 | 6.789 | 6.655 | 6.691 | 4,380,252 | -0.11(-1.61%) |
Sep 05, 2006 | 6.740 | 6.807 | 6.720 | 6.800 | 3,183,007 | +0.06(+0.87%) |
Sep 01, 2006 | 6.703 | 6.793 | 6.702 | 6.741 | 2,675,030 | +0.07(+1.02%) |
Aug 31, 2006 | 6.676 | 6.711 | 6.662 | 6.673 | 1,834,139 | -0.00(-0.04%) |
Aug 30, 2006 | 6.717 | 6.746 | 6.672 | 6.676 | 3,538,628 | -0.05(-0.73%) |
Aug 29, 2006 | 6.564 | 6.725 | 6.557 | 6.725 | 4,542,863 | +0.16(+2.37%) |
Aug 28, 2006 | 6.471 | 6.605 | 6.462 | 6.569 | 2,850,094 | +0.08(+1.26%) |
Aug 25, 2006 | 6.505 | 6.533 | 6.440 | 6.488 | 3,597,593 | -0.02(-0.27%) |
Aug 24, 2006 | 6.560 | 6.564 | 6.492 | 6.505 | 5,199,169 | -0.05(-0.73%) |
Aug 23, 2006 | 6.621 | 6.670 | 6.500 | 6.553 | 5,573,468 | -0.05(-0.81%) |
Aug 22, 2006 | 6.621 | 6.673 | 6.594 | 6.606 | 4,803,994 | -0.04(-0.55%) |
Aug 21, 2006 | 6.705 | 6.705 | 6.601 | 6.643 | 2,416,829 | -0.06(-0.90%) |
Aug 18, 2006 | 6.728 | 6.729 | 6.653 | 6.703 | 3,849,934 | -0.02(-0.37%) |
Aug 17, 2006 | 6.627 | 6.744 | 6.537 | 6.728 | 6,405,569 | +0.10(+1.52%) |
Aug 16, 2006 | 6.531 | 6.642 | 6.470 | 6.627 | 8,845,839 | +0.10(+1.46%) |
Aug 15, 2006 | 6.417 | 6.535 | 6.410 | 6.531 | 4,484,265 | +0.15(+2.35%) |
Aug 14, 2006 | 6.362 | 6.427 | 6.352 | 6.381 | 4,617,943 | +0.08(+1.28%) |
Aug 11, 2006 | 6.341 | 6.363 | 6.285 | 6.300 | 5,117,863 | -0.07(-1.03%) |
Aug 10, 2006 | 6.242 | 6.381 | 6.213 | 6.366 | 7,035,505 | +0.12(+1.99%) |
Aug 09, 2006 | 6.362 | 6.389 | 6.234 | 6.242 | 7,224,120 | -0.08(-1.25%) |
Aug 08, 2006 | 6.389 | 6.412 | 6.310 | 6.321 | 4,662,258 | -0.08(-1.30%) |
Aug 07, 2006 | 6.382 | 6.418 | 6.306 | 6.404 | 4,170,762 | -0.01(-0.19%) |
Aug 04, 2006 | 6.471 | 6.520 | 6.376 | 6.417 | 6,698,563 | +0.02(+0.30%) |
Aug 03, 2006 | 6.270 | 6.422 | 6.212 | 6.397 | 7,979,677 | +0.13(+2.02%) |
Aug 02, 2006 | 6.150 | 6.296 | 6.143 | 6.270 | 7,996,524 | +0.11(+1.80%) |