Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 6.030 | 6.100 | 5.900 | 5.970 | 36,300 | -0.03(-0.50%) |
Nov 29, 2006 | 6.080 | 6.080 | 5.950 | 6.000 | 27,577 | +0.01(+0.17%) |
Nov 28, 2006 | 5.880 | 6.090 | 5.880 | 5.990 | 63,923 | +0.07(+1.18%) |
Nov 27, 2006 | 6.000 | 6.040 | 5.850 | 5.920 | 44,520 | -0.06(-1.00%) |
Nov 24, 2006 | 5.990 | 6.020 | 5.950 | 5.980 | 20,497 | -0.06(-0.99%) |
Nov 22, 2006 | 5.990 | 6.190 | 5.970 | 6.040 | 81,558 | +0.02(+0.33%) |
Nov 21, 2006 | 6.120 | 6.250 | 5.870 | 6.020 | 97,720 | -0.16(-2.59%) |
Nov 20, 2006 | 6.170 | 6.240 | 6.000 | 6.180 | 45,890 | +0.01(+0.16%) |
Nov 17, 2006 | 6.420 | 6.420 | 6.100 | 6.170 | 48,802 | -0.33(-5.08%) |
Nov 16, 2006 | 6.440 | 6.540 | 6.360 | 6.500 | 40,105 | +0.02(+0.31%) |
Nov 15, 2006 | 6.640 | 6.680 | 6.410 | 6.480 | 44,653 | -0.19(-2.85%) |
Nov 14, 2006 | 6.890 | 6.930 | 6.590 | 6.670 | 33,717 | -0.19(-2.77%) |
Nov 13, 2006 | 6.850 | 6.900 | 6.820 | 6.860 | 19,885 | +0.01(+0.15%) |
Nov 10, 2006 | 6.950 | 7.040 | 6.670 | 6.850 | 38,290 | +0.10(+1.48%) |
Nov 09, 2006 | 6.880 | 7.030 | 5.680 | 6.750 | 91,963 | -0.15(-2.17%) |
Nov 08, 2006 | 6.910 | 7.080 | 6.700 | 6.900 | 41,186 | -0.05(-0.72%) |
Nov 07, 2006 | 6.880 | 7.190 | 6.680 | 6.950 | 100,917 | +0.09(+1.31%) |
Nov 06, 2006 | 6.550 | 6.870 | 6.510 | 6.860 | 75,949 | +0.37(+5.70%) |
Nov 03, 2006 | 6.300 | 6.530 | 6.290 | 6.490 | 396,233 | +0.19(+3.02%) |
Nov 02, 2006 | 6.330 | 6.350 | 6.210 | 6.300 | 26,064 | -0.02(-0.32%) |
Nov 01, 2006 | 6.320 | 6.410 | 6.300 | 6.320 | 21,448 | -0.05(-0.78%) |
Oct 31, 2006 | 6.460 | 6.460 | 6.290 | 6.370 | 17,988 | -0.07(-1.09%) |
Oct 30, 2006 | 6.310 | 6.570 | 6.290 | 6.440 | 568,011 | +0.14(+2.22%) |
Oct 27, 2006 | 6.330 | 6.440 | 6.270 | 6.300 | 27,132 | -0.05(-0.79%) |
Oct 26, 2006 | 6.290 | 6.390 | 6.250 | 6.350 | 22,086 | +0.06(+0.95%) |
Oct 25, 2006 | 6.300 | 6.390 | 6.277 | 6.290 | 29,571 | -0.03(-0.47%) |
Oct 24, 2006 | 6.340 | 6.450 | 6.250 | 6.320 | 33,661 | -0.01(-0.16%) |
Oct 23, 2006 | 6.430 | 6.520 | 6.210 | 6.330 | 45,716 | -0.10(-1.56%) |
Oct 20, 2006 | 6.500 | 6.520 | 6.430 | 6.430 | 20,970 | -0.10(-1.53%) |
Oct 19, 2006 | 6.350 | 6.560 | 6.350 | 6.530 | 56,447 | +0.15(+2.35%) |
Oct 18, 2006 | 6.290 | 6.390 | 6.260 | 6.380 | 25,701 | +0.08(+1.27%) |
Oct 17, 2006 | 6.349 | 6.350 | 6.280 | 6.300 | 20,750 | -0.04(-0.63%) |
Oct 16, 2006 | 6.340 | 6.340 | 6.260 | 6.340 | 44,174 | +0.06(+0.96%) |
Oct 13, 2006 | 6.290 | 6.400 | 6.250 | 6.280 | 155,311 | -0.01(-0.16%) |
Oct 12, 2006 | 6.270 | 6.380 | 6.110 | 6.290 | 409,572 | +0.00(+0.00%) |
Oct 11, 2006 | 6.420 | 6.480 | 6.270 | 6.290 | 28,256 | -0.21(-3.23%) |
Oct 10, 2006 | 6.330 | 6.520 | 6.330 | 6.500 | 48,806 | +0.15(+2.36%) |
Oct 09, 2006 | 6.350 | 6.490 | 6.200 | 6.350 | 55,245 | -0.05(-0.78%) |
Oct 06, 2006 | 6.650 | 6.680 | 6.350 | 6.400 | 56,908 | -0.29(-4.33%) |
Oct 05, 2006 | 6.630 | 6.800 | 6.580 | 6.690 | 62,267 | +0.09(+1.36%) |
Oct 04, 2006 | 6.860 | 7.020 | 6.600 | 6.600 | 75,148 | -0.30(-4.35%) |
Oct 03, 2006 | 6.930 | 6.930 | 6.870 | 6.900 | 42,755 | -0.01(-0.14%) |
Oct 02, 2006 | 7.020 | 7.050 | 6.860 | 6.910 | 103,710 | -0.11(-1.57%) |
Sep 29, 2006 | 6.990 | 7.180 | 6.955 | 7.020 | 419,138 | +0.02(+0.29%) |
Sep 28, 2006 | 7.040 | 7.110 | 6.940 | 7.000 | 213,355 | +0.06(+0.86%) |
Sep 27, 2006 | 6.870 | 7.000 | 6.660 | 6.940 | 51,478 | +0.09(+1.31%) |
Sep 26, 2006 | 6.940 | 6.940 | 6.580 | 6.850 | 45,674 | -0.06(-0.87%) |
Sep 25, 2006 | 6.970 | 7.050 | 6.710 | 6.910 | 176,913 | +0.05(+0.73%) |
Sep 22, 2006 | 6.920 | 6.940 | 6.650 | 6.860 | 191,806 | -0.04(-0.58%) |
Sep 21, 2006 | 6.750 | 6.940 | 6.710 | 6.900 | 125,051 | +0.22(+3.29%) |
Sep 20, 2006 | 6.730 | 6.760 | 6.580 | 6.680 | 115,147 | +0.02(+0.30%) |
Sep 19, 2006 | 6.610 | 6.690 | 6.500 | 6.660 | 39,849 | +0.07(+1.06%) |
Sep 18, 2006 | 6.410 | 6.690 | 6.290 | 6.590 | 188,917 | +0.18(+2.81%) |
Sep 15, 2006 | 6.480 | 6.550 | 6.270 | 6.410 | 114,224 | -0.02(-0.31%) |
Sep 14, 2006 | 6.270 | 6.500 | 6.252 | 6.430 | 97,254 | +0.18(+2.88%) |
Sep 13, 2006 | 5.790 | 6.430 | 5.790 | 6.250 | 135,590 | +0.48(+8.32%) |
Sep 12, 2006 | 5.820 | 5.900 | 5.760 | 5.770 | 25,359 | -0.08(-1.37%) |
Sep 11, 2006 | 5.720 | 6.000 | 5.690 | 5.850 | 53,994 | +0.15(+2.63%) |
Sep 08, 2006 | 5.460 | 5.730 | 5.460 | 5.700 | 43,885 | +0.22(+4.01%) |
Sep 07, 2006 | 5.440 | 5.530 | 5.340 | 5.480 | 81,800 | +0.06(+1.11%) |
Sep 06, 2006 | 5.420 | 5.440 | 5.340 | 5.420 | 122,000 | +0.02(+0.37%) |
Sep 05, 2006 | 5.360 | 5.440 | 5.310 | 5.400 | 35,360 | +0.08(+1.50%) |