Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 6.300 | 6.663 | 6.270 | 6.500 | 40,057 | +0.22(+3.50%) |
Sep 28, 2006 | 6.200 | 6.280 | 6.200 | 6.280 | 4,600 | +0.08(+1.29%) |
Sep 27, 2006 | 6.550 | 6.550 | 6.200 | 6.200 | 24,878 | -0.35(-5.34%) |
Sep 26, 2006 | 6.610 | 6.610 | 6.400 | 6.550 | 15,100 | -0.24(-3.53%) |
Sep 25, 2006 | 6.910 | 6.910 | 6.790 | 6.790 | 5,767 | -0.11(-1.59%) |
Sep 22, 2006 | 6.913 | 6.913 | 6.900 | 6.900 | 300 | +0.00(+0.00%) |
Sep 21, 2006 | 6.901 | 6.901 | 6.900 | 6.900 | 1,900 | +0.00(+0.00%) |
Sep 20, 2006 | 6.970 | 6.970 | 6.900 | 6.900 | 14,646 | -0.07(-1.00%) |
Sep 19, 2006 | 6.970 | 7.000 | 6.960 | 6.970 | 40,636 | +0.00(+0.00%) |
Sep 18, 2006 | 7.000 | 7.000 | 6.970 | 6.970 | 12,140 | +0.04(+0.54%) |
Sep 15, 2006 | 6.900 | 6.933 | 6.900 | 6.933 | 1,100 | +0.03(+0.48%) |
Sep 14, 2006 | 6.920 | 6.950 | 6.900 | 6.900 | 2,355 | -0.10(-1.43%) |
Sep 13, 2006 | 6.970 | 7.000 | 6.850 | 7.000 | 6,651 | +0.00(+0.00%) |
Sep 12, 2006 | 7.000 | 7.170 | 6.930 | 7.000 | 75,762 | +0.00(+0.00%) |
Sep 11, 2006 | 7.000 | 7.150 | 7.000 | 7.000 | 28,200 | +0.05(+0.72%) |
Sep 08, 2006 | 7.000 | 7.000 | 6.900 | 6.950 | 3,300 | -0.02(-0.29%) |
Sep 07, 2006 | 7.050 | 7.050 | 6.847 | 6.970 | 11,000 | -0.09(-1.27%) |
Sep 06, 2006 | 7.050 | 7.060 | 7.050 | 7.060 | 900 | +0.01(+0.14%) |
Sep 05, 2006 | 7.150 | 7.150 | 7.000 | 7.050 | 15,330 | -0.10(-1.40%) |
Sep 01, 2006 | 7.220 | 7.220 | 7.130 | 7.150 | 3,661 | -0.05(-0.69%) |
Aug 31, 2006 | 7.200 | 7.200 | 7.120 | 7.200 | 8,502 | +0.07(+0.98%) |
Aug 30, 2006 | 7.050 | 7.220 | 7.050 | 7.130 | 18,995 | +0.03(+0.42%) |
Aug 29, 2006 | 7.000 | 7.100 | 7.000 | 7.100 | 9,250 | +0.08(+1.20%) |
Aug 28, 2006 | 7.000 | 7.020 | 6.940 | 7.016 | 12,100 | +0.02(+0.23%) |
Aug 25, 2006 | 7.000 | 7.000 | 6.930 | 7.000 | 13,150 | +0.02(+0.22%) |
Aug 24, 2006 | 6.851 | 6.990 | 6.850 | 6.984 | 17,879 | +0.13(+1.96%) |
Aug 23, 2006 | 6.850 | 6.900 | 6.850 | 6.850 | 9,600 | +0.00(+0.00%) |
Aug 22, 2006 | 7.000 | 7.000 | 6.850 | 6.850 | 11,163 | -0.25(-3.52%) |
Aug 21, 2006 | 7.220 | 7.230 | 6.960 | 7.100 | 10,932 | +0.09(+1.28%) |
Aug 18, 2006 | 7.190 | 7.200 | 7.010 | 7.010 | 3,700 | -0.03(-0.43%) |
Aug 17, 2006 | 7.110 | 7.140 | 7.040 | 7.040 | 27,892 | -0.16(-2.22%) |
Aug 16, 2006 | 7.100 | 7.230 | 7.060 | 7.200 | 109,039 | +0.05(+0.70%) |
Aug 15, 2006 | 7.130 | 7.230 | 7.000 | 7.150 | 44,336 | +0.05(+0.70%) |
Aug 14, 2006 | 7.140 | 7.240 | 7.020 | 7.100 | 6,700 | +0.05(+0.71%) |
Aug 11, 2006 | 7.070 | 7.130 | 7.000 | 7.050 | 23,430 | -0.08(-1.12%) |
Aug 10, 2006 | 7.010 | 7.130 | 7.000 | 7.130 | 8,231 | -0.11(-1.52%) |
Aug 09, 2006 | 7.050 | 7.240 | 7.050 | 7.240 | 3,400 | +0.24(+3.43%) |
Aug 08, 2006 | 7.100 | 7.200 | 7.000 | 7.000 | 11,550 | -0.11(-1.55%) |
Aug 07, 2006 | 7.130 | 7.200 | 7.100 | 7.110 | 3,837 | -0.14(-1.93%) |
Aug 04, 2006 | 7.220 | 7.250 | 7.200 | 7.250 | 4,750 | -0.04(-0.55%) |
Aug 03, 2006 | 7.010 | 7.290 | 7.000 | 7.290 | 4,669 | -0.01(-0.14%) |
Aug 02, 2006 | 7.250 | 7.300 | 7.250 | 7.300 | 3,598 | +0.00(+0.00%) |
Aug 01, 2006 | 7.260 | 7.300 | 7.200 | 7.300 | 3,300 | +0.00(+0.00%) |
Jul 31, 2006 | 7.260 | 7.300 | 7.260 | 7.300 | 2,000 | +0.04(+0.55%) |
Jul 28, 2006 | 7.250 | 7.260 | 7.250 | 7.260 | 3,000 | +0.01(+0.14%) |
Jul 27, 2006 | 7.260 | 7.260 | 7.210 | 7.250 | 3,263 | -0.09(-1.23%) |
Jul 26, 2006 | 7.300 | 7.340 | 7.250 | 7.340 | 2,100 | -0.03(-0.41%) |
Jul 25, 2006 | 7.121 | 7.430 | 7.080 | 7.370 | 9,575 | +0.02(+0.27%) |
Jul 24, 2006 | 7.351 | 7.740 | 7.200 | 7.350 | 37,785 | -0.20(-2.65%) |
Jul 21, 2006 | 7.540 | 7.550 | 7.450 | 7.550 | 1,300 | +0.26(+3.57%) |
Jul 20, 2006 | 7.450 | 7.450 | 7.130 | 7.290 | 12,707 | -0.21(-2.80%) |
Jul 19, 2006 | 7.310 | 7.500 | 7.250 | 7.500 | 5,352 | +0.20(+2.74%) |
Jul 18, 2006 | 7.370 | 7.420 | 7.210 | 7.300 | 7,442 | -0.05(-0.68%) |
Jul 17, 2006 | 7.370 | 7.500 | 7.250 | 7.350 | 2,355 | -0.02(-0.27%) |
Jul 14, 2006 | 7.850 | 7.850 | 7.260 | 7.370 | 19,422 | -0.05(-0.67%) |
Jul 13, 2006 | 7.510 | 7.800 | 7.320 | 7.420 | 27,809 | -0.23(-3.01%) |
Jul 12, 2006 | 7.501 | 7.740 | 7.501 | 7.650 | 3,798 | -0.08(-1.03%) |
Jul 11, 2006 | 7.650 | 7.770 | 7.500 | 7.730 | 9,189 | -0.08(-1.02%) |
Jul 10, 2006 | 7.880 | 7.880 | 7.510 | 7.810 | 7,396 | +0.22(+2.90%) |
Jul 07, 2006 | 7.650 | 7.800 | 7.500 | 7.590 | 4,902 | -0.20(-2.57%) |
Jul 06, 2006 | 7.850 | 7.850 | 7.620 | 7.790 | 3,310 | -0.06(-0.76%) |
Jul 05, 2006 | 7.850 | 7.880 | 7.800 | 7.850 | 4,906 | +0.02(+0.26%) |