Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 6.050 | 6.520 | 6.040 | 6.440 | 9,524,600 | +0.42(+6.98%) |
Nov 29, 2006 | 6.000 | 6.070 | 5.950 | 6.020 | 4,557,962 | +0.08(+1.35%) |
Nov 28, 2006 | 5.890 | 6.000 | 5.790 | 5.940 | 7,951,304 | -0.05(-0.83%) |
Nov 27, 2006 | 6.020 | 6.060 | 5.940 | 5.990 | 5,035,671 | -0.07(-1.16%) |
Nov 24, 2006 | 6.000 | 6.130 | 5.990 | 6.060 | 1,767,909 | +0.03(+0.50%) |
Nov 22, 2006 | 6.030 | 6.060 | 5.990 | 6.030 | 3,083,464 | +0.02(+0.33%) |
Nov 21, 2006 | 6.110 | 6.110 | 5.980 | 6.010 | 3,224,141 | -0.08(-1.31%) |
Nov 20, 2006 | 6.090 | 6.140 | 6.030 | 6.090 | 2,780,637 | -0.02(-0.33%) |
Nov 17, 2006 | 6.200 | 6.220 | 6.100 | 6.110 | 1,541,034 | -0.10(-1.61%) |
Nov 16, 2006 | 6.130 | 6.220 | 6.040 | 6.210 | 3,653,989 | +0.08(+1.31%) |
Nov 15, 2006 | 6.100 | 6.210 | 6.060 | 6.130 | 3,247,547 | +0.02(+0.33%) |
Nov 14, 2006 | 6.030 | 6.150 | 5.960 | 6.110 | 4,147,459 | +0.06(+0.99%) |
Nov 13, 2006 | 5.950 | 6.100 | 5.850 | 6.050 | 2,081,911 | +0.08(+1.34%) |
Nov 10, 2006 | 5.900 | 6.050 | 5.900 | 5.970 | 1,833,639 | +0.07(+1.19%) |
Nov 09, 2006 | 6.070 | 6.120 | 5.880 | 5.900 | 3,476,431 | -0.13(-2.16%) |
Nov 08, 2006 | 5.980 | 6.110 | 5.950 | 6.030 | 3,326,745 | -0.01(-0.17%) |
Nov 07, 2006 | 5.980 | 6.210 | 5.980 | 6.040 | 3,614,354 | +0.01(+0.17%) |
Nov 06, 2006 | 5.860 | 6.060 | 5.800 | 6.030 | 2,701,687 | +0.18(+3.08%) |
Nov 03, 2006 | 5.910 | 5.930 | 5.790 | 5.850 | 4,082,256 | -0.04(-0.68%) |
Nov 02, 2006 | 5.930 | 5.980 | 5.860 | 5.890 | 5,024,829 | -0.03(-0.51%) |
Nov 01, 2006 | 6.230 | 6.250 | 5.920 | 5.920 | 4,051,938 | -0.30(-4.82%) |
Oct 31, 2006 | 6.180 | 6.250 | 6.060 | 6.220 | 4,116,572 | +0.01(+0.16%) |
Oct 30, 2006 | 6.190 | 6.220 | 6.040 | 6.210 | 3,040,790 | +0.05(+0.81%) |
Oct 27, 2006 | 6.200 | 6.380 | 5.980 | 6.160 | 8,284,549 | -0.08(-1.28%) |
Oct 26, 2006 | 6.140 | 6.280 | 5.950 | 6.240 | 10,238,251 | +0.15(+2.46%) |
Oct 25, 2006 | 5.880 | 6.100 | 5.830 | 6.090 | 5,119,822 | +0.23(+3.92%) |
Oct 24, 2006 | 5.970 | 6.040 | 5.840 | 5.860 | 3,070,560 | -0.10(-1.68%) |
Oct 23, 2006 | 6.050 | 6.060 | 5.960 | 5.960 | 3,071,704 | -0.08(-1.32%) |
Oct 20, 2006 | 6.150 | 6.160 | 6.020 | 6.040 | 3,114,771 | -0.08(-1.31%) |
Oct 19, 2006 | 6.200 | 6.280 | 6.060 | 6.120 | 5,965,802 | -0.08(-1.29%) |
Oct 18, 2006 | 6.470 | 6.480 | 6.150 | 6.200 | 6,142,598 | -0.26(-4.02%) |
Oct 17, 2006 | 6.350 | 6.470 | 6.170 | 6.460 | 9,662,357 | +0.09(+1.41%) |
Oct 16, 2006 | 6.180 | 6.390 | 6.180 | 6.370 | 5,659,320 | +0.22(+3.58%) |
Oct 13, 2006 | 5.930 | 6.220 | 5.890 | 6.150 | 3,724,132 | +0.25(+4.24%) |
Oct 12, 2006 | 5.890 | 5.980 | 5.849 | 5.900 | 8,632,166 | +0.05(+0.85%) |
Oct 11, 2006 | 5.880 | 5.910 | 5.810 | 5.850 | 5,143,807 | -0.03(-0.51%) |
Oct 10, 2006 | 6.020 | 6.040 | 5.870 | 5.880 | 3,672,495 | -0.11(-1.84%) |
Oct 09, 2006 | 5.990 | 6.070 | 5.980 | 5.990 | 2,318,345 | -0.03(-0.50%) |
Oct 06, 2006 | 5.910 | 6.060 | 5.760 | 6.020 | 3,160,796 | +0.11(+1.86%) |
Oct 05, 2006 | 6.020 | 6.060 | 5.800 | 5.910 | 3,570,456 | -0.08(-1.34%) |
Oct 04, 2006 | 5.900 | 6.030 | 5.850 | 5.990 | 7,006,697 | +0.12(+2.04%) |
Oct 03, 2006 | 5.790 | 5.910 | 5.750 | 5.870 | 4,073,819 | +0.07(+1.21%) |
Oct 02, 2006 | 5.880 | 5.930 | 5.770 | 5.800 | 2,990,019 | -0.08(-1.36%) |
Sep 29, 2006 | 6.170 | 6.200 | 5.880 | 5.880 | 6,515,355 | -0.27(-4.39%) |
Sep 28, 2006 | 6.220 | 6.270 | 6.050 | 6.150 | 4,192,603 | -0.07(-1.13%) |
Sep 27, 2006 | 6.150 | 6.300 | 6.150 | 6.220 | 3,651,682 | +0.02(+0.32%) |
Sep 26, 2006 | 6.240 | 6.290 | 6.140 | 6.200 | 5,724,462 | -0.04(-0.64%) |
Sep 25, 2006 | 6.180 | 6.250 | 6.000 | 6.240 | 6,189,702 | +0.11(+1.79%) |
Sep 22, 2006 | 6.220 | 6.290 | 6.040 | 6.130 | 5,814,549 | -0.11(-1.76%) |
Sep 21, 2006 | 6.280 | 6.330 | 6.070 | 6.240 | 3,883,379 | +0.00(+0.00%) |
Sep 20, 2006 | 6.340 | 6.430 | 6.190 | 6.240 | 5,437,952 | -0.05(-0.79%) |
Sep 19, 2006 | 6.500 | 6.500 | 6.120 | 6.290 | 4,692,294 | -0.19(-2.93%) |
Sep 18, 2006 | 6.360 | 6.650 | 6.350 | 6.480 | 5,330,405 | +0.13(+2.05%) |
Sep 15, 2006 | 6.480 | 6.560 | 6.310 | 6.350 | 6,219,992 | -0.08(-1.24%) |
Sep 14, 2006 | 6.230 | 6.540 | 6.220 | 6.430 | 6,359,107 | +0.19(+3.04%) |
Sep 13, 2006 | 6.200 | 6.290 | 6.070 | 6.240 | 7,677,068 | +0.04(+0.65%) |
Sep 12, 2006 | 5.920 | 6.200 | 5.900 | 6.200 | 10,213,122 | +0.27(+4.55%) |
Sep 11, 2006 | 5.850 | 5.970 | 5.800 | 5.930 | 3,127,050 | +0.04(+0.68%) |
Sep 08, 2006 | 5.910 | 5.980 | 5.820 | 5.890 | 4,040,955 | -0.02(-0.34%) |
Sep 07, 2006 | 5.910 | 6.000 | 5.820 | 5.910 | 6,841,200 | -0.06(-1.01%) |
Sep 06, 2006 | 6.000 | 6.090 | 5.910 | 5.970 | 6,847,253 | -0.04(-0.67%) |
Sep 05, 2006 | 5.920 | 6.040 | 5.860 | 6.010 | 3,670,302 | +0.12(+2.04%) |