Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 7.400 | 7.485 | 7.200 | 7.330 | 8,100 | -0.11(-1.48%) |
Nov 29, 2006 | 7.390 | 7.450 | 7.250 | 7.440 | 11,066 | -0.01(-0.13%) |
Nov 28, 2006 | 7.155 | 7.450 | 7.155 | 7.450 | 36,530 | +0.31(+4.34%) |
Nov 27, 2006 | 7.030 | 7.150 | 7.030 | 7.140 | 11,890 | +0.03(+0.42%) |
Nov 24, 2006 | 7.100 | 7.130 | 7.100 | 7.110 | 1,750 | +0.07(+0.99%) |
Nov 22, 2006 | 6.830 | 7.087 | 6.830 | 7.040 | 4,800 | +0.04(+0.57%) |
Nov 21, 2006 | 6.900 | 7.050 | 6.750 | 7.000 | 68,953 | +0.11(+1.60%) |
Nov 20, 2006 | 6.800 | 6.940 | 6.800 | 6.890 | 4,605 | -0.06(-0.86%) |
Nov 17, 2006 | 6.900 | 6.950 | 6.890 | 6.950 | 3,618 | +0.04(+0.62%) |
Nov 16, 2006 | 6.960 | 6.990 | 6.907 | 6.907 | 3,600 | -0.10(-1.47%) |
Nov 15, 2006 | 6.300 | 7.041 | 6.250 | 7.010 | 17,859 | +0.01(+0.14%) |
Nov 14, 2006 | 7.030 | 7.100 | 7.000 | 7.000 | 7,187 | -0.09(-1.27%) |
Nov 13, 2006 | 7.170 | 7.170 | 7.010 | 7.090 | 2,370 | -0.05(-0.70%) |
Nov 10, 2006 | 7.160 | 7.160 | 7.030 | 7.140 | 3,300 | -0.01(-0.14%) |
Nov 09, 2006 | 7.200 | 7.209 | 7.140 | 7.150 | 5,696 | -0.07(-0.97%) |
Nov 08, 2006 | 7.200 | 7.230 | 7.098 | 7.220 | 13,486 | +0.01(+0.16%) |
Nov 07, 2006 | 7.030 | 7.240 | 7.020 | 7.209 | 12,672 | +0.07(+0.96%) |
Nov 06, 2006 | 6.900 | 7.140 | 6.820 | 7.140 | 23,233 | +0.24(+3.48%) |
Nov 03, 2006 | 6.930 | 6.930 | 6.840 | 6.900 | 4,250 | -0.02(-0.29%) |
Nov 02, 2006 | 6.850 | 6.930 | 6.830 | 6.920 | 7,328 | +0.12(+1.76%) |
Nov 01, 2006 | 6.660 | 6.840 | 6.660 | 6.800 | 3,755 | +0.06(+0.89%) |
Oct 31, 2006 | 6.640 | 6.880 | 6.570 | 6.740 | 12,625 | -0.04(-0.59%) |
Oct 30, 2006 | 6.750 | 6.920 | 6.540 | 6.780 | 8,707 | -0.04(-0.59%) |
Oct 27, 2006 | 6.900 | 6.900 | 6.800 | 6.820 | 1,792 | +0.07(+1.04%) |
Oct 26, 2006 | 6.400 | 6.940 | 6.300 | 6.750 | 11,390 | +0.20(+3.05%) |
Oct 25, 2006 | 6.690 | 6.970 | 6.410 | 6.550 | 3,536 | -0.20(-2.96%) |
Oct 24, 2006 | 6.810 | 7.060 | 6.650 | 6.750 | 8,464 | -0.13(-1.89%) |
Oct 23, 2006 | 6.830 | 7.150 | 6.610 | 6.880 | 12,730 | -0.02(-0.29%) |
Oct 20, 2006 | 6.410 | 6.900 | 6.410 | 6.900 | 30,263 | +0.35(+5.34%) |
Oct 19, 2006 | 6.500 | 6.600 | 6.460 | 6.550 | 7,850 | +0.05(+0.77%) |
Oct 18, 2006 | 6.550 | 6.630 | 6.330 | 6.500 | 6,042 | +0.02(+0.32%) |
Oct 17, 2006 | 6.300 | 6.500 | 6.180 | 6.479 | 34,882 | +0.09(+1.40%) |
Oct 16, 2006 | 6.480 | 6.480 | 6.360 | 6.390 | 7,819 | +0.15(+2.40%) |
Oct 13, 2006 | 6.340 | 6.350 | 5.960 | 6.240 | 54,563 | -0.21(-3.26%) |
Oct 12, 2006 | 6.300 | 6.500 | 5.950 | 6.450 | 63,934 | +0.14(+2.22%) |
Oct 11, 2006 | 6.310 | 6.391 | 6.300 | 6.310 | 6,017 | -0.08(-1.25%) |
Oct 10, 2006 | 6.400 | 6.640 | 6.260 | 6.390 | 24,070 | +0.14(+2.24%) |
Oct 09, 2006 | 6.110 | 6.250 | 6.110 | 6.250 | 10,735 | +0.07(+1.13%) |
Oct 06, 2006 | 6.070 | 6.220 | 5.950 | 6.180 | 13,933 | +0.16(+2.66%) |
Oct 05, 2006 | 5.800 | 6.090 | 5.770 | 6.020 | 44,731 | +0.22(+3.79%) |
Oct 04, 2006 | 5.650 | 5.850 | 5.650 | 5.800 | 27,399 | +0.09(+1.58%) |
Oct 03, 2006 | 5.650 | 5.740 | 5.650 | 5.710 | 8,174 | +0.00(+0.00%) |
Oct 02, 2006 | 5.720 | 5.780 | 5.650 | 5.710 | 12,186 | +0.00(+0.00%) |
Sep 29, 2006 | 5.740 | 5.740 | 5.700 | 5.710 | 18,020 | -0.05(-0.87%) |
Sep 28, 2006 | 5.770 | 5.829 | 5.750 | 5.760 | 1,750 | -0.01(-0.17%) |
Sep 27, 2006 | 5.700 | 5.860 | 5.600 | 5.770 | 9,628 | -0.09(-1.54%) |
Sep 26, 2006 | 5.720 | 5.900 | 5.720 | 5.860 | 5,804 | +0.14(+2.45%) |
Sep 25, 2006 | 5.720 | 5.800 | 5.710 | 5.720 | 10,939 | -0.18(-3.05%) |
Sep 22, 2006 | 6.000 | 6.000 | 5.880 | 5.900 | 3,984 | -0.09(-1.50%) |
Sep 21, 2006 | 5.950 | 6.010 | 5.740 | 5.990 | 8,716 | +0.14(+2.39%) |
Sep 20, 2006 | 6.000 | 6.000 | 5.700 | 5.850 | 23,281 | -0.17(-2.82%) |
Sep 19, 2006 | 6.210 | 6.220 | 5.850 | 6.020 | 23,500 | +0.00(+0.00%) |
Sep 18, 2006 | 6.150 | 6.260 | 6.020 | 6.020 | 49,917 | -0.19(-3.06%) |
Sep 15, 2006 | 6.230 | 6.430 | 6.190 | 6.210 | 19,926 | -0.09(-1.43%) |
Sep 14, 2006 | 6.250 | 6.420 | 6.250 | 6.300 | 28,062 | -0.04(-0.63%) |
Sep 13, 2006 | 6.380 | 6.430 | 6.300 | 6.340 | 15,055 | -0.06(-0.94%) |
Sep 12, 2006 | 6.360 | 6.530 | 6.360 | 6.400 | 46,578 | -0.02(-0.31%) |
Sep 11, 2006 | 6.300 | 6.490 | 6.300 | 6.420 | 17,562 | -0.13(-1.98%) |
Sep 08, 2006 | 6.610 | 6.689 | 6.200 | 6.550 | 21,489 | -0.06(-0.91%) |
Sep 07, 2006 | 6.550 | 6.700 | 6.530 | 6.610 | 8,700 | +0.00(+0.00%) |
Sep 06, 2006 | 6.510 | 6.820 | 6.420 | 6.610 | 10,406 | -0.11(-1.64%) |
Sep 05, 2006 | 6.500 | 6.800 | 6.200 | 6.720 | 74,497 | +0.08(+1.20%) |