Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 5.990 | 6.000 | 5.800 | 5.960 | 44,000 | +0.01(+0.17%) |
Oct 30, 2006 | 5.910 | 6.070 | 5.900 | 5.950 | 64,600 | +0.10(+1.71%) |
Oct 27, 2006 | 5.730 | 5.870 | 5.700 | 5.850 | 69,400 | +0.09(+1.56%) |
Oct 26, 2006 | 5.830 | 5.830 | 5.750 | 5.760 | 31,700 | -0.03(-0.52%) |
Oct 25, 2006 | 5.730 | 5.810 | 5.700 | 5.790 | 48,000 | +0.07(+1.22%) |
Oct 24, 2006 | 5.770 | 5.810 | 5.720 | 5.720 | 62,100 | -0.09(-1.55%) |
Oct 23, 2006 | 6.120 | 6.120 | 5.780 | 5.810 | 103,800 | -0.28(-4.60%) |
Oct 20, 2006 | 6.130 | 6.140 | 6.070 | 6.090 | 34,200 | -0.01(-0.16%) |
Oct 19, 2006 | 5.970 | 6.150 | 5.861 | 6.100 | 64,500 | +0.12(+2.01%) |
Oct 18, 2006 | 5.940 | 6.150 | 5.750 | 5.980 | 161,800 | +0.04(+0.67%) |
Oct 17, 2006 | 5.900 | 5.950 | 5.890 | 5.940 | 87,400 | +0.02(+0.34%) |
Oct 16, 2006 | 6.070 | 6.080 | 5.900 | 5.920 | 145,800 | -0.17(-2.79%) |
Oct 13, 2006 | 6.210 | 6.210 | 6.060 | 6.090 | 71,600 | -0.11(-1.77%) |
Oct 12, 2006 | 6.250 | 6.280 | 6.050 | 6.200 | 129,600 | +0.01(+0.16%) |
Oct 11, 2006 | 5.980 | 6.190 | 5.980 | 6.190 | 31,700 | +0.04(+0.65%) |
Oct 10, 2006 | 6.180 | 6.200 | 6.100 | 6.150 | 44,800 | -0.07(-1.13%) |
Oct 09, 2006 | 6.260 | 6.280 | 6.070 | 6.220 | 65,100 | -0.06(-0.96%) |
Oct 06, 2006 | 6.250 | 6.340 | 6.210 | 6.280 | 36,900 | -0.01(-0.16%) |
Oct 05, 2006 | 6.250 | 6.330 | 6.160 | 6.290 | 72,600 | +0.01(+0.16%) |
Oct 04, 2006 | 6.360 | 6.410 | 6.200 | 6.280 | 125,600 | -0.09(-1.41%) |
Oct 03, 2006 | 6.410 | 6.490 | 6.360 | 6.370 | 50,400 | -0.04(-0.62%) |
Oct 02, 2006 | 6.450 | 6.460 | 6.400 | 6.410 | 74,000 | -0.04(-0.62%) |
Sep 29, 2006 | 6.530 | 6.650 | 6.450 | 6.450 | 74,800 | -0.09(-1.38%) |
Sep 28, 2006 | 6.540 | 6.570 | 6.500 | 6.540 | 44,300 | -0.02(-0.30%) |
Sep 27, 2006 | 6.570 | 6.620 | 6.540 | 6.560 | 46,600 | +0.00(+0.00%) |
Sep 26, 2006 | 6.600 | 6.650 | 6.540 | 6.560 | 43,100 | +0.00(+0.00%) |
Sep 25, 2006 | 6.600 | 6.620 | 6.490 | 6.560 | 53,900 | +0.00(+0.00%) |
Sep 22, 2006 | 6.580 | 6.680 | 6.500 | 6.560 | 83,400 | -0.07(-1.06%) |
Sep 21, 2006 | 6.590 | 6.690 | 6.500 | 6.630 | 69,200 | +0.05(+0.76%) |
Sep 20, 2006 | 6.700 | 6.750 | 6.580 | 6.580 | 70,000 | -0.07(-1.05%) |
Sep 19, 2006 | 6.790 | 6.790 | 6.600 | 6.650 | 66,100 | -0.09(-1.34%) |
Sep 18, 2006 | 6.750 | 6.890 | 6.690 | 6.740 | 27,500 | -0.09(-1.32%) |
Sep 15, 2006 | 6.690 | 6.900 | 6.550 | 6.830 | 103,700 | +0.14(+2.09%) |
Sep 14, 2006 | 6.720 | 6.720 | 6.440 | 6.690 | 142,800 | -0.02(-0.30%) |
Sep 13, 2006 | 6.790 | 6.830 | 6.540 | 6.710 | 82,600 | -0.07(-1.03%) |
Sep 12, 2006 | 6.550 | 6.800 | 6.500 | 6.780 | 157,800 | +0.23(+3.51%) |
Sep 11, 2006 | 6.500 | 6.650 | 6.450 | 6.550 | 113,200 | +0.06(+0.92%) |
Sep 08, 2006 | 6.280 | 6.500 | 6.280 | 6.490 | 116,400 | +0.24(+3.84%) |
Sep 07, 2006 | 6.300 | 6.350 | 6.250 | 6.250 | 75,200 | -0.08(-1.26%) |
Sep 06, 2006 | 6.450 | 6.450 | 6.320 | 6.330 | 71,200 | -0.07(-1.09%) |
Sep 05, 2006 | 6.190 | 6.400 | 6.190 | 6.400 | 225,500 | +0.24(+3.90%) |
Sep 01, 2006 | 6.050 | 6.180 | 6.000 | 6.160 | 146,200 | +0.17(+2.84%) |
Aug 31, 2006 | 5.810 | 6.000 | 5.790 | 5.990 | 92,900 | +0.18(+3.10%) |
Aug 30, 2006 | 5.780 | 5.870 | 5.760 | 5.810 | 80,400 | +0.04(+0.69%) |
Aug 29, 2006 | 5.700 | 5.800 | 5.640 | 5.770 | 92,100 | +0.01(+0.17%) |
Aug 28, 2006 | 5.700 | 5.830 | 5.700 | 5.760 | 36,000 | +0.05(+0.88%) |
Aug 25, 2006 | 5.790 | 5.800 | 5.690 | 5.710 | 27,100 | -0.04(-0.70%) |
Aug 24, 2006 | 5.620 | 5.750 | 5.580 | 5.750 | 44,400 | +0.10(+1.77%) |
Aug 23, 2006 | 5.690 | 5.720 | 5.620 | 5.650 | 31,500 | -0.05(-0.88%) |
Aug 22, 2006 | 5.680 | 5.740 | 5.610 | 5.700 | 38,000 | +0.02(+0.35%) |
Aug 21, 2006 | 5.580 | 5.680 | 5.550 | 5.680 | 82,800 | +0.10(+1.79%) |
Aug 18, 2006 | 5.520 | 5.600 | 5.500 | 5.580 | 46,900 | +0.05(+0.90%) |
Aug 17, 2006 | 5.600 | 5.620 | 5.500 | 5.530 | 57,900 | -0.04(-0.72%) |
Aug 16, 2006 | 5.580 | 5.630 | 5.500 | 5.570 | 36,500 | -0.08(-1.42%) |
Aug 15, 2006 | 5.590 | 5.650 | 5.500 | 5.650 | 56,300 | +0.10(+1.80%) |
Aug 14, 2006 | 5.490 | 5.647 | 5.440 | 5.550 | 134,800 | +0.07(+1.28%) |
Aug 11, 2006 | 5.520 | 5.530 | 5.440 | 5.480 | 416,700 | -0.04(-0.72%) |
Aug 10, 2006 | 5.500 | 5.600 | 5.400 | 5.520 | 312,800 | +0.02(+0.36%) |
Aug 09, 2006 | 5.550 | 5.600 | 5.490 | 5.500 | 106,400 | -0.24(-4.18%) |
Aug 08, 2006 | 5.750 | 5.860 | 5.720 | 5.740 | 26,900 | -0.01(-0.17%) |
Aug 07, 2006 | 5.940 | 5.940 | 5.650 | 5.750 | 86,000 | -0.14(-2.38%) |
Aug 04, 2006 | 5.820 | 5.950 | 5.800 | 5.890 | 145,300 | +0.02(+0.34%) |
Aug 03, 2006 | 5.510 | 5.960 | 5.510 | 5.870 | 187,400 | +0.42(+7.71%) |
Aug 02, 2006 | 5.440 | 5.530 | 5.420 | 5.450 | 87,900 | -0.02(-0.37%) |