Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 6.288 | 6.347 | 6.225 | 6.260 | 15,855,274 | -0.01(-0.10%) |
Oct 30, 2006 | 6.179 | 6.277 | 6.156 | 6.267 | 18,078,098 | +0.07(+1.16%) |
Oct 27, 2006 | 6.265 | 6.296 | 6.181 | 6.195 | 13,150,484 | -0.11(-1.69%) |
Oct 26, 2006 | 6.158 | 6.307 | 6.124 | 6.301 | 13,621,383 | +0.13(+2.06%) |
Oct 25, 2006 | 6.214 | 6.247 | 6.099 | 6.174 | 21,086,386 | -0.06(-1.01%) |
Oct 24, 2006 | 6.292 | 6.301 | 6.182 | 6.237 | 15,550,949 | -0.07(-1.07%) |
Oct 23, 2006 | 6.240 | 6.327 | 6.201 | 6.304 | 17,101,588 | +0.04(+0.57%) |
Oct 20, 2006 | 6.235 | 6.270 | 6.157 | 6.269 | 27,091,276 | +0.06(+1.01%) |
Oct 19, 2006 | 6.175 | 6.247 | 6.142 | 6.206 | 31,135,416 | +0.05(+0.86%) |
Oct 18, 2006 | 6.211 | 6.274 | 6.152 | 6.153 | 31,938,152 | -0.03(-0.41%) |
Oct 17, 2006 | 6.185 | 6.237 | 6.095 | 6.179 | 19,718,064 | +0.04(+0.73%) |
Oct 16, 2006 | 6.062 | 6.148 | 6.033 | 6.134 | 16,823,568 | +0.06(+0.93%) |
Oct 13, 2006 | 6.043 | 6.107 | 6.031 | 6.078 | 18,783,766 | +0.00(+0.06%) |
Oct 12, 2006 | 5.952 | 6.097 | 5.902 | 6.074 | 26,456,340 | +0.14(+2.36%) |
Oct 11, 2006 | 5.868 | 5.946 | 5.824 | 5.934 | 18,988,188 | +0.03(+0.52%) |
Oct 10, 2006 | 5.965 | 5.965 | 5.822 | 5.903 | 16,069,667 | -0.02(-0.32%) |
Oct 09, 2006 | 5.938 | 5.953 | 5.870 | 5.922 | 13,565,387 | -0.02(-0.26%) |
Oct 06, 2006 | 5.943 | 5.966 | 5.888 | 5.938 | 16,739,799 | +0.00(+0.06%) |
Oct 05, 2006 | 5.839 | 5.960 | 5.819 | 5.934 | 28,341,124 | +0.12(+2.08%) |
Oct 04, 2006 | 5.627 | 5.900 | 5.624 | 5.813 | 49,458,660 | +0.18(+3.14%) |
Oct 03, 2006 | 5.843 | 5.865 | 5.590 | 5.636 | 64,127,424 | -0.20(-3.50%) |
Oct 02, 2006 | 5.900 | 5.967 | 5.796 | 5.841 | 83,008,480 | -0.41(-6.53%) |
Sep 29, 2006 | 6.226 | 6.294 | 6.179 | 6.249 | 22,758,968 | +0.01(+0.20%) |
Sep 28, 2006 | 6.129 | 6.236 | 6.126 | 6.236 | 23,719,568 | +0.12(+1.93%) |
Sep 27, 2006 | 6.078 | 6.123 | 6.012 | 6.118 | 25,758,286 | +0.05(+0.82%) |
Sep 26, 2006 | 5.991 | 6.073 | 5.970 | 6.068 | 22,790,526 | +0.06(+0.92%) |
Sep 25, 2006 | 5.929 | 6.012 | 5.861 | 6.012 | 19,542,642 | +0.13(+2.15%) |
Sep 22, 2006 | 5.843 | 5.915 | 5.824 | 5.886 | 21,582,714 | +0.05(+0.84%) |
Sep 21, 2006 | 5.906 | 5.917 | 5.834 | 5.837 | 19,746,948 | -0.06(-1.09%) |
Sep 20, 2006 | 5.893 | 5.966 | 5.865 | 5.902 | 25,236,250 | -0.00(-0.02%) |
Sep 19, 2006 | 5.893 | 5.914 | 5.854 | 5.902 | 17,036,778 | +0.01(+0.22%) |
Sep 18, 2006 | 5.886 | 5.942 | 5.834 | 5.890 | 17,893,524 | +0.01(+0.11%) |
Sep 15, 2006 | 5.815 | 5.898 | 5.795 | 5.883 | 32,275,516 | +0.11(+1.98%) |
Sep 14, 2006 | 5.780 | 5.810 | 5.744 | 5.769 | 11,785,816 | -0.02(-0.33%) |
Sep 13, 2006 | 5.783 | 5.802 | 5.738 | 5.788 | 13,100,019 | -0.01(-0.22%) |
Sep 12, 2006 | 5.772 | 5.814 | 5.679 | 5.801 | 17,711,592 | +0.04(+0.61%) |
Sep 11, 2006 | 5.752 | 5.781 | 5.691 | 5.765 | 20,663,324 | -0.02(-0.38%) |
Sep 08, 2006 | 5.621 | 5.824 | 5.614 | 5.787 | 21,293,522 | +0.17(+3.02%) |
Sep 07, 2006 | 5.609 | 5.670 | 5.581 | 5.617 | 20,548,964 | +0.03(+0.45%) |
Sep 06, 2006 | 5.684 | 5.712 | 5.537 | 5.592 | 24,929,802 | -0.12(-2.10%) |
Sep 05, 2006 | 5.779 | 5.779 | 5.683 | 5.712 | 13,837,967 | -0.04(-0.74%) |
Sep 01, 2006 | 5.783 | 5.823 | 5.733 | 5.754 | 10,818,353 | -0.01(-0.11%) |
Aug 31, 2006 | 5.807 | 5.807 | 5.727 | 5.761 | 13,436,116 | -0.01(-0.09%) |
Aug 30, 2006 | 5.801 | 5.833 | 5.753 | 5.766 | 12,741,844 | -0.05(-0.91%) |
Aug 29, 2006 | 5.826 | 5.874 | 5.743 | 5.819 | 15,553,755 | -0.04(-0.67%) |
Aug 28, 2006 | 5.749 | 5.877 | 5.724 | 5.858 | 14,264,359 | +0.12(+2.01%) |
Aug 25, 2006 | 5.756 | 5.797 | 5.731 | 5.743 | 13,406,005 | -0.05(-0.78%) |
Aug 24, 2006 | 5.740 | 5.827 | 5.739 | 5.788 | 11,631,238 | +0.05(+0.89%) |
Aug 23, 2006 | 5.787 | 5.792 | 5.684 | 5.737 | 12,907,350 | -0.03(-0.50%) |
Aug 22, 2006 | 5.770 | 5.824 | 5.733 | 5.766 | 14,683,620 | -0.02(-0.27%) |
Aug 21, 2006 | 5.783 | 5.814 | 5.715 | 5.782 | 16,063,636 | -0.00(-0.03%) |
Aug 18, 2006 | 5.820 | 5.857 | 5.746 | 5.783 | 19,247,226 | -0.03(-0.52%) |
Aug 17, 2006 | 5.830 | 5.905 | 5.804 | 5.813 | 19,976,496 | -0.00(-0.03%) |
Aug 16, 2006 | 5.691 | 5.821 | 5.684 | 5.815 | 26,741,812 | +0.16(+2.86%) |
Aug 15, 2006 | 5.671 | 5.705 | 5.572 | 5.654 | 21,544,096 | +0.06(+1.12%) |
Aug 14, 2006 | 5.714 | 5.749 | 5.591 | 5.591 | 24,667,440 | -0.05(-0.84%) |
Aug 11, 2006 | 5.594 | 5.664 | 5.593 | 5.638 | 13,027,360 | +0.02(+0.31%) |
Aug 10, 2006 | 5.606 | 5.691 | 5.571 | 5.621 | 17,509,630 | +0.02(+0.29%) |
Aug 09, 2006 | 5.630 | 5.723 | 5.582 | 5.604 | 15,615,909 | +0.01(+0.16%) |
Aug 08, 2006 | 5.624 | 5.627 | 5.516 | 5.595 | 14,661,796 | -0.03(-0.57%) |
Aug 07, 2006 | 5.584 | 5.644 | 5.548 | 5.627 | 9,905,517 | +0.05(+0.98%) |
Aug 04, 2006 | 5.706 | 5.724 | 5.534 | 5.573 | 11,638,193 | -0.07(-1.19%) |
Aug 03, 2006 | 5.589 | 5.667 | 5.509 | 5.640 | 16,347,936 | +0.04(+0.76%) |
Aug 02, 2006 | 5.520 | 5.643 | 5.520 | 5.597 | 17,551,512 | +0.08(+1.47%) |