Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 7.146 | 7.146 | 7.067 | 7.120 | 4,579,982 | +0.07(+1.02%) |
Oct 30, 2006 | 6.950 | 7.094 | 6.930 | 7.048 | 4,418,162 | +0.06(+0.84%) |
Oct 27, 2006 | 7.074 | 7.080 | 6.943 | 6.989 | 4,803,403 | -0.08(-1.11%) |
Oct 26, 2006 | 7.178 | 7.185 | 6.930 | 7.067 | 10,190,491 | -0.17(-2.34%) |
Oct 25, 2006 | 7.061 | 7.342 | 7.016 | 7.237 | 29,800,072 | +0.31(+4.43%) |
Oct 24, 2006 | 6.983 | 6.983 | 6.872 | 6.930 | 3,564,473 | -0.05(-0.75%) |
Oct 23, 2006 | 6.917 | 6.989 | 6.826 | 6.983 | 4,465,513 | +0.08(+1.13%) |
Oct 20, 2006 | 6.865 | 6.956 | 6.819 | 6.904 | 4,453,254 | +0.07(+0.95%) |
Oct 19, 2006 | 6.819 | 6.859 | 6.722 | 6.839 | 7,430,059 | +0.05(+0.77%) |
Oct 18, 2006 | 6.852 | 6.891 | 6.780 | 6.787 | 11,187,152 | -0.05(-0.67%) |
Oct 17, 2006 | 6.748 | 6.839 | 6.748 | 6.832 | 9,067,715 | +0.06(+0.87%) |
Oct 16, 2006 | 6.806 | 6.806 | 6.702 | 6.774 | 2,838,583 | +0.01(+0.10%) |
Oct 13, 2006 | 6.650 | 6.800 | 6.637 | 6.767 | 8,418,139 | +0.12(+1.87%) |
Oct 12, 2006 | 6.565 | 6.663 | 6.539 | 6.643 | 3,944,503 | +0.12(+1.80%) |
Oct 11, 2006 | 6.571 | 6.591 | 6.487 | 6.526 | 4,417,090 | -0.07(-1.09%) |
Oct 10, 2006 | 6.578 | 6.604 | 6.532 | 6.598 | 2,181,958 | +0.03(+0.50%) |
Oct 09, 2006 | 6.532 | 6.578 | 6.506 | 6.565 | 2,945,237 | -0.03(-0.49%) |
Oct 06, 2006 | 6.526 | 6.611 | 6.474 | 6.598 | 6,194,040 | +0.05(+0.70%) |
Oct 05, 2006 | 6.500 | 6.571 | 6.493 | 6.552 | 3,947,108 | +0.03(+0.40%) |
Oct 04, 2006 | 6.395 | 6.558 | 6.376 | 6.526 | 5,720,074 | +0.14(+2.15%) |
Oct 03, 2006 | 6.467 | 6.467 | 6.323 | 6.389 | 9,483,603 | -0.07(-1.11%) |
Oct 02, 2006 | 6.474 | 6.506 | 6.434 | 6.461 | 2,664,198 | +0.00(+0.00%) |
Sep 29, 2006 | 6.415 | 6.480 | 6.408 | 6.461 | 2,842,874 | +0.03(+0.41%) |
Sep 28, 2006 | 6.461 | 6.617 | 6.415 | 6.434 | 7,526,292 | -0.03(-0.40%) |
Sep 27, 2006 | 6.480 | 6.598 | 6.428 | 6.461 | 7,712,783 | -0.05(-0.80%) |
Sep 26, 2006 | 6.434 | 6.532 | 6.369 | 6.513 | 5,686,208 | +0.10(+1.53%) |
Sep 25, 2006 | 6.337 | 6.461 | 6.304 | 6.415 | 7,784,498 | +0.14(+2.29%) |
Sep 22, 2006 | 6.304 | 6.310 | 6.252 | 6.271 | 1,340,374 | -0.01(-0.21%) |
Sep 21, 2006 | 6.415 | 6.447 | 6.271 | 6.284 | 5,186,652 | -0.12(-1.93%) |
Sep 20, 2006 | 6.428 | 6.447 | 6.408 | 6.408 | 6,848,060 | +0.01(+0.10%) |
Sep 19, 2006 | 6.363 | 6.421 | 6.350 | 6.402 | 8,754,803 | +0.05(+0.82%) |
Sep 18, 2006 | 6.389 | 6.461 | 6.330 | 6.350 | 3,008,371 | -0.09(-1.42%) |
Sep 15, 2006 | 6.441 | 6.500 | 6.421 | 6.441 | 6,068,078 | +0.02(+0.30%) |
Sep 14, 2006 | 6.447 | 6.447 | 6.408 | 6.421 | 2,925,623 | -0.01(-0.20%) |
Sep 13, 2006 | 6.284 | 6.461 | 6.278 | 6.434 | 8,336,922 | +0.16(+2.49%) |
Sep 12, 2006 | 6.180 | 6.310 | 6.180 | 6.278 | 5,899,516 | +0.12(+2.01%) |
Sep 11, 2006 | 6.199 | 6.206 | 6.141 | 6.154 | 2,478,167 | -0.04(-0.63%) |
Sep 08, 2006 | 6.160 | 6.219 | 6.115 | 6.193 | 2,529,808 | +0.03(+0.53%) |
Sep 07, 2006 | 6.108 | 6.180 | 6.102 | 6.160 | 5,019,929 | +0.06(+0.96%) |
Sep 06, 2006 | 6.023 | 6.128 | 6.017 | 6.102 | 5,466,924 | +0.07(+1.19%) |
Sep 05, 2006 | 6.056 | 6.069 | 6.010 | 6.030 | 3,295,386 | -0.02(-0.32%) |
Sep 01, 2006 | 6.010 | 6.089 | 6.004 | 6.049 | 2,430,817 | +0.06(+0.98%) |
Aug 31, 2006 | 5.906 | 5.991 | 5.886 | 5.991 | 3,860,375 | +0.11(+1.89%) |
Aug 30, 2006 | 5.880 | 5.919 | 5.867 | 5.880 | 1,498,362 | +0.00(+0.00%) |
Aug 29, 2006 | 5.938 | 5.945 | 5.841 | 5.880 | 4,222,937 | -0.02(-0.33%) |
Aug 28, 2006 | 5.769 | 5.906 | 5.769 | 5.899 | 3,088,668 | +0.13(+2.26%) |
Aug 25, 2006 | 5.762 | 5.814 | 5.717 | 5.769 | 1,401,516 | -0.01(-0.11%) |
Aug 24, 2006 | 5.756 | 5.821 | 5.723 | 5.775 | 905,790 | +0.03(+0.57%) |
Aug 23, 2006 | 5.710 | 5.788 | 5.704 | 5.743 | 1,177,635 | +0.01(+0.23%) |
Aug 22, 2006 | 5.795 | 5.795 | 5.717 | 5.730 | 2,229,615 | -0.06(-1.01%) |
Aug 21, 2006 | 5.828 | 5.847 | 5.769 | 5.788 | 1,971,715 | -0.07(-1.22%) |
Aug 18, 2006 | 5.814 | 5.860 | 5.775 | 5.860 | 3,786,055 | +0.05(+0.90%) |
Aug 17, 2006 | 5.769 | 5.808 | 5.710 | 5.808 | 3,583,474 | +0.05(+0.79%) |
Aug 16, 2006 | 5.801 | 5.801 | 5.717 | 5.762 | 5,445,165 | +0.03(+0.57%) |
Aug 15, 2006 | 5.717 | 5.762 | 5.710 | 5.730 | 6,644,100 | +0.01(+0.23%) |
Aug 14, 2006 | 5.612 | 5.717 | 5.612 | 5.717 | 5,765,892 | +0.11(+1.98%) |
Aug 11, 2006 | 5.586 | 5.658 | 5.586 | 5.606 | 3,352,697 | -0.04(-0.69%) |
Aug 10, 2006 | 5.612 | 5.677 | 5.599 | 5.645 | 9,336,035 | +0.04(+0.70%) |
Aug 09, 2006 | 5.743 | 5.867 | 5.566 | 5.606 | 7,249,391 | +0.19(+3.49%) |
Aug 08, 2006 | 5.488 | 5.495 | 5.351 | 5.416 | 5,181,135 | -0.08(-1.43%) |
Aug 07, 2006 | 5.514 | 5.521 | 5.469 | 5.495 | 4,541,826 | -0.01(-0.24%) |
Aug 04, 2006 | 5.482 | 5.553 | 5.475 | 5.508 | 3,898,838 | +0.05(+0.96%) |
Aug 03, 2006 | 5.345 | 5.456 | 5.325 | 5.456 | 2,362,319 | +0.08(+1.58%) |
Aug 02, 2006 | 5.338 | 5.394 | 5.292 | 5.371 | 5,346,020 | +0.02(+0.37%) |