Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 6.721 | 6.755 | 6.651 | 6.693 | 72,992,000 | -0.03(-0.46%) |
Oct 30, 2006 | 6.600 | 6.755 | 6.589 | 6.724 | 59,434,896 | +0.08(+1.20%) |
Oct 27, 2006 | 6.721 | 6.776 | 6.608 | 6.645 | 78,026,568 | -0.12(-1.81%) |
Oct 26, 2006 | 6.771 | 6.821 | 6.745 | 6.767 | 70,349,112 | +0.00(+0.00%) |
Oct 25, 2006 | 6.835 | 6.855 | 6.724 | 6.767 | 85,603,896 | -0.05(-0.68%) |
Oct 24, 2006 | 6.850 | 6.905 | 6.748 | 6.814 | 67,037,688 | -0.07(-1.08%) |
Oct 23, 2006 | 6.772 | 6.928 | 6.772 | 6.888 | 85,268,760 | +0.08(+1.24%) |
Oct 20, 2006 | 6.862 | 6.862 | 6.740 | 6.804 | 66,901,664 | -0.03(-0.45%) |
Oct 19, 2006 | 6.731 | 6.855 | 6.696 | 6.835 | 83,415,952 | +0.10(+1.41%) |
Oct 18, 2006 | 6.759 | 6.823 | 6.672 | 6.740 | 58,677,800 | -0.01(-0.13%) |
Oct 17, 2006 | 6.655 | 6.764 | 6.612 | 6.748 | 68,442,480 | +0.05(+0.77%) |
Oct 16, 2006 | 6.714 | 6.757 | 6.684 | 6.696 | 50,805,860 | -0.02(-0.26%) |
Oct 13, 2006 | 6.603 | 6.738 | 6.603 | 6.714 | 73,224,104 | +0.08(+1.15%) |
Oct 12, 2006 | 6.572 | 6.664 | 6.565 | 6.638 | 90,484,496 | +0.10(+1.45%) |
Oct 11, 2006 | 6.553 | 6.622 | 6.527 | 6.543 | 94,814,064 | -0.01(-0.16%) |
Oct 10, 2006 | 6.574 | 6.591 | 6.498 | 6.553 | 60,987,868 | -0.01(-0.18%) |
Oct 09, 2006 | 6.491 | 6.565 | 6.468 | 6.565 | 64,687,680 | +0.05(+0.74%) |
Oct 06, 2006 | 6.487 | 6.574 | 6.475 | 6.517 | 79,288,392 | -0.02(-0.32%) |
Oct 05, 2006 | 6.499 | 6.537 | 6.474 | 6.537 | 71,080,736 | -0.03(-0.47%) |
Oct 04, 2006 | 6.410 | 6.589 | 6.410 | 6.569 | 87,861,288 | +0.10(+1.60%) |
Oct 03, 2006 | 6.427 | 6.479 | 6.366 | 6.465 | 98,098,288 | -0.04(-0.64%) |
Oct 02, 2006 | 6.365 | 6.520 | 6.340 | 6.506 | 125,044,056 | +0.17(+2.64%) |
Sep 29, 2006 | 6.306 | 6.411 | 6.306 | 6.339 | 134,784,432 | +0.12(+2.00%) |
Sep 28, 2006 | 6.081 | 6.223 | 6.049 | 6.214 | 86,756,320 | +0.10(+1.64%) |
Sep 27, 2006 | 6.116 | 6.176 | 6.073 | 6.114 | 92,299,672 | -0.05(-0.87%) |
Sep 26, 2006 | 6.188 | 6.216 | 6.137 | 6.168 | 81,967,752 | -0.00(-0.03%) |
Sep 25, 2006 | 6.081 | 6.197 | 6.035 | 6.169 | 119,136,048 | +0.10(+1.71%) |
Sep 22, 2006 | 5.943 | 6.085 | 5.900 | 6.066 | 133,377,896 | +0.04(+0.69%) |
Sep 21, 2006 | 6.228 | 6.263 | 5.969 | 6.024 | 240,467,552 | -0.33(-5.19%) |
Sep 20, 2006 | 6.280 | 6.365 | 6.264 | 6.354 | 75,386,576 | +0.07(+1.18%) |
Sep 19, 2006 | 6.251 | 6.304 | 6.221 | 6.280 | 56,713,288 | -0.01(-0.14%) |
Sep 18, 2006 | 6.225 | 6.321 | 6.183 | 6.289 | 51,482,500 | +0.04(+0.61%) |
Sep 15, 2006 | 6.302 | 6.372 | 6.239 | 6.251 | 82,884,024 | -0.01(-0.19%) |
Sep 14, 2006 | 6.228 | 6.304 | 6.228 | 6.263 | 58,054,412 | -0.02(-0.33%) |
Sep 13, 2006 | 6.349 | 6.349 | 6.197 | 6.283 | 89,741,296 | -0.10(-1.49%) |
Sep 12, 2006 | 6.256 | 6.436 | 6.256 | 6.378 | 118,028,768 | +0.10(+1.54%) |
Sep 11, 2006 | 6.176 | 6.327 | 6.169 | 6.282 | 70,275,600 | +0.03(+0.53%) |
Sep 08, 2006 | 6.085 | 6.251 | 6.081 | 6.249 | 77,063,416 | +0.13(+2.12%) |
Sep 07, 2006 | 6.125 | 6.176 | 6.083 | 6.119 | 70,086,328 | -0.07(-1.17%) |
Sep 06, 2006 | 6.202 | 6.247 | 6.192 | 6.192 | 60,603,532 | -0.11(-1.70%) |
Sep 05, 2006 | 6.306 | 6.313 | 6.254 | 6.299 | 52,505,852 | -0.01(-0.19%) |
Sep 01, 2006 | 6.323 | 6.346 | 6.290 | 6.311 | 42,493,436 | -0.01(-0.08%) |
Aug 31, 2006 | 6.185 | 6.340 | 6.185 | 6.316 | 83,410,168 | +0.10(+1.56%) |
Aug 30, 2006 | 6.154 | 6.235 | 6.154 | 6.220 | 71,579,680 | +0.04(+0.67%) |
Aug 29, 2006 | 6.104 | 6.188 | 6.090 | 6.178 | 44,616,544 | +0.08(+1.36%) |
Aug 28, 2006 | 6.030 | 6.133 | 6.012 | 6.095 | 56,973,756 | +0.01(+0.14%) |
Aug 25, 2006 | 6.081 | 6.125 | 6.069 | 6.087 | 37,374,360 | -0.03(-0.42%) |
Aug 24, 2006 | 6.093 | 6.125 | 6.076 | 6.112 | 49,107,604 | +0.02(+0.34%) |
Aug 23, 2006 | 6.081 | 6.130 | 6.049 | 6.092 | 52,139,460 | +0.04(+0.69%) |
Aug 22, 2006 | 6.030 | 6.116 | 6.016 | 6.050 | 55,634,368 | +0.02(+0.37%) |
Aug 21, 2006 | 6.093 | 6.107 | 6.024 | 6.028 | 74,086,544 | -0.11(-1.77%) |
Aug 18, 2006 | 6.093 | 6.164 | 6.062 | 6.137 | 156,649,328 | +0.06(+1.05%) |
Aug 17, 2006 | 6.323 | 6.346 | 6.004 | 6.073 | 333,487,296 | +0.12(+2.09%) |
Aug 16, 2006 | 5.909 | 6.259 | 5.888 | 5.948 | 145,685,904 | +0.08(+1.29%) |
Aug 15, 2006 | 5.822 | 5.898 | 5.798 | 5.872 | 97,657,800 | +0.12(+2.10%) |
Aug 14, 2006 | 5.744 | 5.848 | 5.739 | 5.751 | 58,915,696 | +0.04(+0.73%) |
Aug 11, 2006 | 5.667 | 5.715 | 5.647 | 5.710 | 51,109,740 | +0.01(+0.12%) |
Aug 10, 2006 | 5.684 | 5.736 | 5.641 | 5.703 | 58,996,152 | -0.01(-0.15%) |
Aug 09, 2006 | 5.746 | 5.796 | 5.696 | 5.712 | 57,925,336 | +0.03(+0.52%) |
Aug 08, 2006 | 5.703 | 5.779 | 5.681 | 5.682 | 76,404,720 | +0.03(+0.46%) |
Aug 07, 2006 | 5.573 | 5.715 | 5.553 | 5.656 | 59,500,304 | +0.05(+0.92%) |
Aug 04, 2006 | 5.701 | 5.712 | 5.568 | 5.605 | 70,620,576 | -0.03(-0.46%) |
Aug 03, 2006 | 5.606 | 5.682 | 5.542 | 5.630 | 42,517,168 | +0.02(+0.28%) |
Aug 02, 2006 | 5.454 | 5.656 | 5.451 | 5.615 | 76,422,080 | +0.14(+2.62%) |