Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 7.129 | 7.185 | 7.066 | 7.070 | 4,156,448 | -0.08(-1.14%) |
Sep 28, 2006 | 7.212 | 7.239 | 7.096 | 7.151 | 3,899,868 | -0.05(-0.68%) |
Sep 27, 2006 | 7.199 | 7.309 | 7.172 | 7.200 | 5,796,793 | -0.05(-0.73%) |
Sep 26, 2006 | 7.138 | 7.253 | 7.117 | 7.253 | 4,178,167 | +0.09(+1.23%) |
Sep 25, 2006 | 7.151 | 7.199 | 7.049 | 7.165 | 3,323,023 | +0.04(+0.50%) |
Sep 22, 2006 | 7.140 | 7.155 | 7.056 | 7.129 | 2,153,873 | -0.01(-0.13%) |
Sep 21, 2006 | 7.158 | 7.234 | 7.104 | 7.139 | 4,477,449 | -0.04(-0.51%) |
Sep 20, 2006 | 7.165 | 7.239 | 7.136 | 7.176 | 4,199,150 | +0.04(+0.61%) |
Sep 19, 2006 | 7.097 | 7.143 | 7.022 | 7.132 | 7,285,840 | +0.03(+0.36%) |
Sep 18, 2006 | 7.207 | 7.248 | 7.081 | 7.106 | 4,023,925 | -0.08(-1.10%) |
Sep 15, 2006 | 7.280 | 7.283 | 7.134 | 7.185 | 6,770,472 | -0.01(-0.17%) |
Sep 14, 2006 | 7.110 | 7.246 | 7.059 | 7.197 | 6,461,987 | +0.06(+0.84%) |
Sep 13, 2006 | 7.063 | 7.153 | 7.038 | 7.138 | 4,573,160 | +0.05(+0.73%) |
Sep 12, 2006 | 6.927 | 7.139 | 6.927 | 7.086 | 9,218,841 | +0.13(+1.93%) |
Sep 11, 2006 | 6.745 | 6.952 | 6.738 | 6.952 | 6,041,961 | +0.21(+3.08%) |
Sep 08, 2006 | 6.619 | 6.748 | 6.586 | 6.744 | 4,858,086 | +0.13(+1.97%) |
Sep 07, 2006 | 6.649 | 6.649 | 6.569 | 6.613 | 3,321,551 | -0.04(-0.65%) |
Sep 06, 2006 | 6.703 | 6.755 | 6.621 | 6.657 | 4,402,721 | -0.11(-1.61%) |
Sep 05, 2006 | 6.706 | 6.772 | 6.685 | 6.765 | 3,199,335 | +0.06(+0.87%) |
Sep 01, 2006 | 6.669 | 6.759 | 6.668 | 6.707 | 2,688,752 | +0.07(+1.02%) |
Aug 31, 2006 | 6.642 | 6.677 | 6.628 | 6.639 | 1,843,547 | -0.00(-0.04%) |
Aug 30, 2006 | 6.683 | 6.711 | 6.638 | 6.642 | 3,556,780 | -0.05(-0.73%) |
Aug 29, 2006 | 6.530 | 6.691 | 6.524 | 6.691 | 4,566,166 | +0.15(+2.37%) |
Aug 28, 2006 | 6.438 | 6.571 | 6.429 | 6.536 | 2,864,713 | +0.08(+1.26%) |
Aug 25, 2006 | 6.472 | 6.499 | 6.407 | 6.454 | 3,616,047 | -0.02(-0.27%) |
Aug 24, 2006 | 6.526 | 6.530 | 6.458 | 6.472 | 5,225,838 | -0.05(-0.73%) |
Aug 23, 2006 | 6.588 | 6.636 | 6.467 | 6.520 | 5,602,057 | -0.05(-0.81%) |
Aug 22, 2006 | 6.588 | 6.639 | 6.560 | 6.573 | 4,828,636 | -0.04(-0.55%) |
Aug 21, 2006 | 6.670 | 6.670 | 6.567 | 6.609 | 2,429,227 | -0.06(-0.90%) |
Aug 18, 2006 | 6.693 | 6.695 | 6.619 | 6.669 | 3,869,682 | -0.02(-0.37%) |
Aug 17, 2006 | 6.593 | 6.710 | 6.503 | 6.693 | 6,438,427 | +0.10(+1.52%) |
Aug 16, 2006 | 6.498 | 6.608 | 6.437 | 6.593 | 8,891,214 | +0.10(+1.46%) |
Aug 15, 2006 | 6.384 | 6.502 | 6.378 | 6.498 | 4,507,267 | +0.15(+2.35%) |
Aug 14, 2006 | 6.329 | 6.395 | 6.320 | 6.348 | 4,641,631 | +0.08(+1.28%) |
Aug 11, 2006 | 6.309 | 6.331 | 6.253 | 6.268 | 5,144,115 | -0.07(-1.03%) |
Aug 10, 2006 | 6.210 | 6.348 | 6.181 | 6.334 | 7,071,594 | +0.12(+1.99%) |
Aug 09, 2006 | 6.329 | 6.357 | 6.202 | 6.210 | 7,261,176 | -0.08(-1.25%) |
Aug 08, 2006 | 6.357 | 6.380 | 6.278 | 6.289 | 4,686,173 | -0.08(-1.30%) |
Aug 07, 2006 | 6.350 | 6.385 | 6.274 | 6.372 | 4,192,156 | -0.01(-0.19%) |
Aug 04, 2006 | 6.438 | 6.487 | 6.343 | 6.384 | 6,732,923 | +0.02(+0.30%) |
Aug 03, 2006 | 6.238 | 6.389 | 6.180 | 6.365 | 8,020,609 | +0.13(+2.02%) |
Aug 02, 2006 | 6.119 | 6.264 | 6.112 | 6.238 | 8,037,542 | +0.11(+1.80%) |
Aug 01, 2006 | 6.092 | 6.135 | 6.005 | 6.128 | 6,857,348 | +0.02(+0.27%) |
Jul 31, 2006 | 6.092 | 6.153 | 6.051 | 6.112 | 6,893,424 | -0.00(-0.02%) |
Jul 28, 2006 | 6.169 | 6.173 | 6.090 | 6.113 | 5,416,156 | -0.07(-1.06%) |
Jul 27, 2006 | 6.214 | 6.281 | 6.161 | 6.179 | 6,739,549 | -0.01(-0.20%) |
Jul 26, 2006 | 6.214 | 6.236 | 6.092 | 6.191 | 6,282,712 | -0.02(-0.37%) |
Jul 25, 2006 | 6.153 | 6.251 | 6.152 | 6.214 | 7,003,860 | +0.03(+0.51%) |
Jul 24, 2006 | 6.112 | 6.198 | 6.074 | 6.183 | 12,976,983 | +0.08(+1.31%) |
Jul 21, 2006 | 6.257 | 6.257 | 6.067 | 6.103 | 14,832,310 | -0.15(-2.33%) |
Jul 20, 2006 | 6.384 | 6.445 | 6.142 | 6.248 | 29,424,606 | -0.43(-6.37%) |
Jul 19, 2006 | 6.465 | 6.693 | 6.435 | 6.673 | 11,200,434 | +0.21(+3.21%) |
Jul 18, 2006 | 6.642 | 6.664 | 6.456 | 6.465 | 12,982,137 | -0.07(-1.14%) |
Jul 17, 2006 | 6.494 | 6.607 | 6.494 | 6.540 | 4,663,350 | +0.06(+0.92%) |
Jul 14, 2006 | 6.522 | 6.544 | 6.452 | 6.480 | 5,025,212 | -0.07(-1.06%) |
Jul 13, 2006 | 6.620 | 6.620 | 6.511 | 6.549 | 6,269,092 | -0.07(-1.07%) |
Jul 12, 2006 | 6.801 | 6.822 | 6.619 | 6.620 | 6,429,224 | -0.20(-2.93%) |
Jul 11, 2006 | 6.850 | 6.852 | 6.722 | 6.820 | 3,147,798 | -0.03(-0.42%) |
Jul 10, 2006 | 6.843 | 6.920 | 6.837 | 6.848 | 2,456,468 | +0.01(+0.16%) |
Jul 07, 2006 | 6.908 | 6.960 | 6.837 | 6.837 | 4,472,295 | -0.07(-1.02%) |
Jul 06, 2006 | 6.881 | 6.957 | 6.839 | 6.908 | 3,756,669 | +0.04(+0.53%) |
Jul 05, 2006 | 6.886 | 6.903 | 6.803 | 6.871 | 3,688,199 | -0.05(-0.71%) |