Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 6.743 | 7.072 | 6.672 | 6.872 | 38,744,088 | +0.14(+2.15%) |
Oct 30, 2006 | 6.735 | 6.826 | 6.654 | 6.728 | 18,837,780 | -0.01(-0.14%) |
Oct 27, 2006 | 6.585 | 6.770 | 6.399 | 6.737 | 28,832,984 | +0.04(+0.61%) |
Oct 26, 2006 | 6.571 | 6.863 | 6.482 | 6.696 | 22,806,748 | +0.13(+2.05%) |
Oct 25, 2006 | 6.608 | 6.608 | 6.538 | 6.562 | 12,236,847 | -0.04(-0.63%) |
Oct 24, 2006 | 6.506 | 6.631 | 6.485 | 6.603 | 9,177,905 | +0.09(+1.35%) |
Oct 23, 2006 | 6.617 | 6.642 | 6.474 | 6.515 | 7,967,051 | -0.09(-1.36%) |
Oct 20, 2006 | 6.752 | 6.756 | 6.585 | 6.605 | 5,675,809 | -0.10(-1.53%) |
Oct 19, 2006 | 6.534 | 6.761 | 6.469 | 6.708 | 14,509,759 | +0.17(+2.67%) |
Oct 18, 2006 | 6.456 | 6.602 | 6.449 | 6.534 | 9,231,817 | +0.09(+1.37%) |
Oct 17, 2006 | 6.594 | 6.603 | 6.424 | 6.446 | 10,636,752 | -0.17(-2.52%) |
Oct 16, 2006 | 6.492 | 6.651 | 6.478 | 6.613 | 9,490,592 | +0.11(+1.73%) |
Oct 13, 2006 | 6.585 | 6.650 | 6.475 | 6.500 | 12,206,657 | -0.03(-0.45%) |
Oct 12, 2006 | 6.409 | 6.568 | 6.373 | 6.530 | 16,299,623 | +0.08(+1.31%) |
Oct 11, 2006 | 6.580 | 6.585 | 6.333 | 6.446 | 38,258,880 | -0.22(-3.35%) |
Oct 10, 2006 | 6.599 | 6.794 | 6.538 | 6.669 | 28,857,784 | -0.08(-1.22%) |
Oct 09, 2006 | 6.701 | 6.792 | 6.580 | 6.752 | 39,990,520 | -0.22(-3.13%) |
Oct 06, 2006 | 6.715 | 7.035 | 6.679 | 6.970 | 38,180,172 | +0.24(+3.53%) |
Oct 05, 2006 | 6.472 | 6.761 | 6.400 | 6.732 | 27,770,926 | +0.28(+4.27%) |
Oct 04, 2006 | 6.492 | 6.530 | 6.376 | 6.457 | 14,749,126 | -0.01(-0.09%) |
Oct 03, 2006 | 6.344 | 6.576 | 6.344 | 6.462 | 18,042,044 | -0.03(-0.40%) |
Oct 02, 2006 | 6.525 | 6.525 | 6.460 | 6.488 | 18,753,678 | -0.04(-0.55%) |
Sep 29, 2006 | 6.350 | 6.534 | 6.266 | 6.525 | 21,625,008 | +0.16(+2.48%) |
Sep 28, 2006 | 6.274 | 6.391 | 6.274 | 6.367 | 14,442,909 | +0.08(+1.19%) |
Sep 27, 2006 | 6.214 | 6.297 | 6.070 | 6.292 | 21,168,916 | +0.17(+2.79%) |
Sep 26, 2006 | 5.880 | 6.244 | 5.821 | 6.121 | 43,095,828 | +0.15(+2.48%) |
Sep 25, 2006 | 6.052 | 6.093 | 5.769 | 5.973 | 38,468,060 | -0.14(-2.32%) |
Sep 22, 2006 | 6.399 | 6.446 | 6.036 | 6.115 | 32,212,160 | -0.29(-4.52%) |
Sep 21, 2006 | 6.263 | 6.455 | 6.215 | 6.404 | 31,336,636 | +0.23(+3.76%) |
Sep 20, 2006 | 6.038 | 6.186 | 5.982 | 6.172 | 14,530,245 | +0.16(+2.64%) |
Sep 19, 2006 | 6.028 | 6.135 | 5.963 | 6.014 | 18,613,508 | -0.03(-0.43%) |
Sep 18, 2006 | 6.227 | 6.265 | 5.963 | 6.040 | 25,506,640 | +0.01(+0.23%) |
Sep 15, 2006 | 5.823 | 6.047 | 5.823 | 6.026 | 20,824,960 | +0.20(+3.47%) |
Sep 14, 2006 | 5.644 | 5.866 | 5.630 | 5.823 | 14,027,789 | +0.13(+2.35%) |
Sep 13, 2006 | 5.750 | 5.778 | 5.648 | 5.690 | 13,321,548 | -0.07(-1.21%) |
Sep 12, 2006 | 5.656 | 5.764 | 5.656 | 5.759 | 18,321,306 | +0.02(+0.37%) |
Sep 11, 2006 | 5.541 | 5.749 | 5.528 | 5.738 | 18,398,940 | +0.20(+3.55%) |
Sep 08, 2006 | 5.657 | 5.681 | 5.499 | 5.541 | 16,363,239 | -0.03(-0.62%) |
Sep 07, 2006 | 5.426 | 5.645 | 5.426 | 5.576 | 28,625,964 | +0.12(+2.11%) |
Sep 06, 2006 | 5.277 | 5.461 | 5.247 | 5.461 | 16,921,762 | +0.19(+3.57%) |
Sep 05, 2006 | 5.277 | 5.309 | 5.217 | 5.273 | 4,979,272 | +0.03(+0.53%) |
Sep 01, 2006 | 5.191 | 5.333 | 5.191 | 5.245 | 22,167,358 | +0.06(+1.16%) |
Aug 31, 2006 | 5.124 | 5.209 | 5.124 | 5.184 | 7,572,418 | +0.06(+1.18%) |
Aug 30, 2006 | 5.145 | 5.173 | 5.117 | 5.124 | 6,254,820 | -0.01(-0.18%) |
Aug 29, 2006 | 5.124 | 5.161 | 5.116 | 5.133 | 3,462,200 | +0.03(+0.60%) |
Aug 28, 2006 | 5.087 | 5.143 | 5.079 | 5.103 | 4,041,211 | +0.00(+0.04%) |
Aug 25, 2006 | 5.170 | 5.180 | 5.094 | 5.101 | 8,643,102 | -0.06(-1.17%) |
Aug 24, 2006 | 5.092 | 5.180 | 5.084 | 5.161 | 5,844,014 | +0.10(+1.92%) |
Aug 23, 2006 | 5.145 | 5.170 | 5.058 | 5.064 | 11,255,657 | -0.06(-1.14%) |
Aug 22, 2006 | 5.027 | 5.147 | 5.027 | 5.122 | 10,524,616 | +0.09(+1.79%) |
Aug 21, 2006 | 4.943 | 5.152 | 4.897 | 5.032 | 13,463,874 | +0.08(+1.52%) |
Aug 18, 2006 | 4.925 | 4.976 | 4.865 | 4.957 | 10,073,915 | -0.00(-0.02%) |
Aug 17, 2006 | 5.027 | 5.030 | 4.933 | 4.958 | 11,015,211 | -0.08(-1.49%) |
Aug 16, 2006 | 5.068 | 5.141 | 5.023 | 5.033 | 16,544,381 | -0.02(-0.40%) |
Aug 15, 2006 | 5.073 | 5.094 | 5.032 | 5.054 | 9,223,191 | +0.02(+0.48%) |
Aug 14, 2006 | 4.985 | 5.058 | 4.964 | 5.030 | 6,807,952 | +0.05(+1.02%) |
Aug 11, 2006 | 4.962 | 5.050 | 4.939 | 4.979 | 9,788,184 | +0.01(+0.22%) |
Aug 10, 2006 | 4.841 | 5.000 | 4.832 | 4.967 | 9,407,568 | +0.07(+1.34%) |
Aug 09, 2006 | 4.915 | 5.055 | 4.823 | 4.902 | 16,219,834 | +0.03(+0.53%) |
Aug 08, 2006 | 4.739 | 4.885 | 4.735 | 4.876 | 15,173,949 | +0.14(+2.88%) |
Aug 07, 2006 | 4.684 | 4.758 | 4.660 | 4.739 | 7,459,204 | +0.10(+2.10%) |
Aug 04, 2006 | 4.665 | 4.776 | 4.636 | 4.642 | 15,328,136 | +0.01(+0.12%) |
Aug 03, 2006 | 4.557 | 4.659 | 4.512 | 4.636 | 23,386,838 | -0.00(-0.06%) |
Aug 02, 2006 | 4.451 | 4.642 | 4.388 | 4.639 | 57,547,364 | +0.47(+11.16%) |