Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 6.619 | 6.745 | 6.586 | 6.692 | 49,063,932 | +0.03(+0.47%) |
Nov 29, 2006 | 6.588 | 6.688 | 6.537 | 6.661 | 32,429,454 | +0.06(+0.90%) |
Nov 28, 2006 | 6.495 | 6.637 | 6.477 | 6.601 | 32,551,232 | +0.08(+1.17%) |
Nov 27, 2006 | 6.547 | 6.568 | 6.485 | 6.525 | 38,165,448 | -0.05(-0.75%) |
Nov 24, 2006 | 6.503 | 6.619 | 6.472 | 6.575 | 15,691,917 | +0.02(+0.25%) |
Nov 22, 2006 | 6.708 | 6.732 | 6.502 | 6.558 | 40,713,028 | -0.17(-2.53%) |
Nov 21, 2006 | 6.757 | 6.778 | 6.714 | 6.728 | 23,959,842 | -0.02(-0.27%) |
Nov 20, 2006 | 6.644 | 6.758 | 6.631 | 6.747 | 36,704,296 | +0.08(+1.24%) |
Nov 17, 2006 | 6.651 | 6.700 | 6.647 | 6.664 | 45,094,264 | -0.01(-0.20%) |
Nov 16, 2006 | 6.695 | 6.745 | 6.669 | 6.677 | 23,189,214 | +0.02(+0.25%) |
Nov 15, 2006 | 6.690 | 6.730 | 6.654 | 6.661 | 27,813,526 | -0.05(-0.71%) |
Nov 14, 2006 | 6.652 | 6.720 | 6.571 | 6.709 | 44,909,960 | +0.02(+0.27%) |
Nov 13, 2006 | 6.669 | 6.762 | 6.636 | 6.690 | 32,346,092 | +0.02(+0.35%) |
Nov 10, 2006 | 6.747 | 6.781 | 6.649 | 6.667 | 27,226,228 | -0.06(-0.89%) |
Nov 09, 2006 | 6.745 | 6.766 | 6.710 | 6.727 | 47,029,804 | -0.03(-0.44%) |
Nov 08, 2006 | 6.722 | 6.783 | 6.676 | 6.757 | 54,851,656 | +0.03(+0.52%) |
Nov 07, 2006 | 6.715 | 6.814 | 6.699 | 6.722 | 71,549,224 | -0.03(-0.51%) |
Nov 06, 2006 | 6.661 | 6.763 | 6.637 | 6.757 | 41,120,404 | +0.14(+2.07%) |
Nov 03, 2006 | 6.646 | 6.667 | 6.513 | 6.619 | 27,239,170 | -0.02(-0.27%) |
Nov 02, 2006 | 6.580 | 6.642 | 6.545 | 6.637 | 35,699,580 | +0.05(+0.70%) |
Nov 01, 2006 | 6.750 | 6.781 | 6.580 | 6.591 | 59,620,764 | -0.14(-2.02%) |
Oct 31, 2006 | 6.707 | 6.740 | 6.634 | 6.727 | 47,298,280 | +0.06(+0.94%) |
Oct 30, 2006 | 6.624 | 6.671 | 6.566 | 6.664 | 41,450,448 | +0.04(+0.67%) |
Oct 27, 2006 | 6.603 | 6.628 | 6.543 | 6.619 | 54,301,024 | +0.00(+0.05%) |
Oct 26, 2006 | 6.669 | 6.700 | 6.510 | 6.616 | 103,149,376 | +0.21(+3.20%) |
Oct 25, 2006 | 6.431 | 6.470 | 6.384 | 6.411 | 34,538,988 | -0.04(-0.64%) |
Oct 24, 2006 | 6.363 | 6.470 | 6.313 | 6.452 | 43,280,676 | +0.09(+1.43%) |
Oct 23, 2006 | 6.300 | 6.449 | 6.270 | 6.361 | 52,308,184 | +0.08(+1.26%) |
Oct 20, 2006 | 6.307 | 6.315 | 6.216 | 6.282 | 36,926,624 | -0.00(-0.05%) |
Oct 19, 2006 | 6.282 | 6.336 | 6.234 | 6.285 | 32,251,102 | -0.03(-0.52%) |
Oct 18, 2006 | 6.338 | 6.368 | 6.288 | 6.318 | 32,356,632 | +0.01(+0.11%) |
Oct 17, 2006 | 6.285 | 6.340 | 6.259 | 6.312 | 25,873,638 | -0.01(-0.13%) |
Oct 16, 2006 | 6.346 | 6.374 | 6.292 | 6.320 | 26,941,382 | -0.05(-0.86%) |
Oct 13, 2006 | 6.322 | 6.391 | 6.305 | 6.374 | 39,986,792 | +0.03(+0.42%) |
Oct 12, 2006 | 6.260 | 6.403 | 6.216 | 6.348 | 65,727,280 | +0.11(+1.83%) |
Oct 11, 2006 | 6.232 | 6.295 | 6.193 | 6.234 | 48,262,460 | +0.01(+0.13%) |
Oct 10, 2006 | 6.217 | 6.244 | 6.138 | 6.226 | 44,811,128 | -0.00(-0.05%) |
Oct 09, 2006 | 6.128 | 6.234 | 6.116 | 6.229 | 27,917,074 | +0.09(+1.43%) |
Oct 06, 2006 | 6.070 | 6.169 | 5.997 | 6.141 | 30,383,000 | +0.07(+1.14%) |
Oct 05, 2006 | 6.155 | 6.161 | 6.047 | 6.072 | 46,297,204 | -0.11(-1.77%) |
Oct 04, 2006 | 6.095 | 6.191 | 6.073 | 6.181 | 57,109,388 | +0.06(+0.92%) |
Oct 03, 2006 | 6.035 | 6.158 | 6.014 | 6.125 | 39,947,240 | +0.12(+2.04%) |
Oct 02, 2006 | 6.130 | 6.159 | 6.001 | 6.002 | 36,214,144 | -0.10(-1.65%) |
Sep 29, 2006 | 6.035 | 6.145 | 6.029 | 6.103 | 38,319,560 | +0.05(+0.85%) |
Sep 28, 2006 | 6.032 | 6.070 | 5.996 | 6.052 | 33,368,596 | +0.01(+0.19%) |
Sep 27, 2006 | 5.969 | 6.064 | 5.956 | 6.040 | 41,222,936 | +0.04(+0.69%) |
Sep 26, 2006 | 5.996 | 6.027 | 5.973 | 5.999 | 56,983,512 | -0.05(-0.87%) |
Sep 25, 2006 | 5.855 | 6.083 | 5.834 | 6.052 | 73,571,816 | +0.24(+4.19%) |
Sep 22, 2006 | 5.840 | 5.855 | 5.753 | 5.809 | 34,906,460 | -0.01(-0.23%) |
Sep 21, 2006 | 5.789 | 5.862 | 5.785 | 5.822 | 43,708,032 | +0.02(+0.43%) |
Sep 20, 2006 | 5.724 | 5.820 | 5.711 | 5.797 | 50,547,524 | +0.09(+1.56%) |
Sep 19, 2006 | 5.683 | 5.715 | 5.645 | 5.708 | 20,109,828 | +0.05(+0.97%) |
Sep 18, 2006 | 5.676 | 5.693 | 5.632 | 5.653 | 21,290,616 | -0.05(-0.81%) |
Sep 15, 2006 | 5.708 | 5.738 | 5.648 | 5.700 | 64,935,148 | +0.01(+0.26%) |
Sep 14, 2006 | 5.710 | 5.743 | 5.633 | 5.685 | 30,399,972 | -0.05(-0.84%) |
Sep 13, 2006 | 5.753 | 5.782 | 5.715 | 5.733 | 35,425,996 | -0.06(-1.00%) |
Sep 12, 2006 | 5.744 | 5.797 | 5.690 | 5.791 | 34,974,128 | +0.05(+0.83%) |
Sep 11, 2006 | 5.751 | 5.771 | 5.670 | 5.743 | 35,113,600 | -0.03(-0.52%) |
Sep 08, 2006 | 5.776 | 5.794 | 5.744 | 5.772 | 18,135,848 | -0.01(-0.17%) |
Sep 07, 2006 | 5.719 | 5.858 | 5.719 | 5.782 | 35,248,064 | +0.04(+0.78%) |
Sep 06, 2006 | 5.781 | 5.786 | 5.705 | 5.738 | 29,068,752 | -0.06(-1.00%) |
Sep 05, 2006 | 5.810 | 5.870 | 5.777 | 5.796 | 29,714,774 | -0.04(-0.62%) |