Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 7.725 | 7.773 | 7.706 | 7.735 | 2,283,992 | +0.06(+0.82%) |
Oct 30, 2006 | 7.702 | 7.702 | 7.656 | 7.672 | 1,121,856 | -0.02(-0.28%) |
Oct 27, 2006 | 7.754 | 7.761 | 7.679 | 7.694 | 2,081,103 | +0.07(+0.95%) |
Oct 26, 2006 | 7.608 | 7.628 | 7.568 | 7.622 | 3,421,513 | +0.19(+2.49%) |
Oct 25, 2006 | 7.400 | 7.462 | 7.388 | 7.436 | 4,897,679 | +0.14(+1.87%) |
Oct 24, 2006 | 7.253 | 7.316 | 7.245 | 7.300 | 10,230,973 | +0.06(+0.81%) |
Oct 23, 2006 | 7.184 | 7.257 | 7.168 | 7.241 | 1,406,050 | -0.01(-0.11%) |
Oct 20, 2006 | 7.202 | 7.258 | 7.186 | 7.249 | 1,006,239 | +0.06(+0.82%) |
Oct 19, 2006 | 7.140 | 7.207 | 7.139 | 7.190 | 1,495,560 | +0.11(+1.57%) |
Oct 18, 2006 | 7.107 | 7.121 | 7.054 | 7.079 | 822,744 | -0.00(-0.02%) |
Oct 17, 2006 | 7.065 | 7.092 | 7.049 | 7.080 | 1,268,801 | -0.02(-0.26%) |
Oct 16, 2006 | 7.077 | 7.099 | 7.066 | 7.099 | 1,381,435 | +0.04(+0.63%) |
Oct 13, 2006 | 7.036 | 7.071 | 7.016 | 7.054 | 792,907 | +0.01(+0.19%) |
Oct 12, 2006 | 7.034 | 7.048 | 7.001 | 7.041 | 1,212,858 | +0.06(+0.84%) |
Oct 11, 2006 | 6.930 | 7.025 | 6.930 | 6.982 | 1,045,773 | +0.06(+0.85%) |
Oct 10, 2006 | 6.936 | 6.938 | 6.883 | 6.923 | 678,036 | +0.01(+0.12%) |
Oct 09, 2006 | 6.911 | 6.928 | 6.903 | 6.915 | 560,182 | -0.02(-0.23%) |
Oct 06, 2006 | 6.915 | 6.938 | 6.888 | 6.931 | 5,808,441 | -0.10(-1.43%) |
Oct 05, 2006 | 7.033 | 7.041 | 7.005 | 7.032 | 596,732 | -0.03(-0.46%) |
Oct 04, 2006 | 6.974 | 7.073 | 6.974 | 7.064 | 979,386 | +0.09(+1.29%) |
Oct 03, 2006 | 6.934 | 6.997 | 6.926 | 6.974 | 1,858,820 | +0.03(+0.48%) |
Oct 02, 2006 | 6.947 | 6.985 | 6.934 | 6.940 | 916,729 | -0.01(-0.08%) |
Sep 29, 2006 | 6.939 | 6.971 | 6.927 | 6.946 | 1,099,479 | +0.05(+0.66%) |
Sep 28, 2006 | 6.908 | 6.934 | 6.887 | 6.900 | 710,857 | +0.06(+0.82%) |
Sep 27, 2006 | 6.825 | 6.865 | 6.825 | 6.844 | 976,403 | +0.02(+0.26%) |
Sep 26, 2006 | 6.776 | 6.827 | 6.762 | 6.827 | 1,259,104 | -0.03(-0.39%) |
Sep 25, 2006 | 6.814 | 6.864 | 6.769 | 6.853 | 1,165,865 | +0.07(+1.01%) |
Sep 22, 2006 | 6.810 | 6.817 | 6.754 | 6.785 | 1,808,844 | -0.02(-0.32%) |
Sep 21, 2006 | 6.852 | 6.856 | 6.786 | 6.806 | 1,034,584 | +0.04(+0.53%) |
Sep 20, 2006 | 6.730 | 6.796 | 6.726 | 6.770 | 1,088,290 | +0.14(+2.19%) |
Sep 19, 2006 | 6.629 | 6.640 | 6.581 | 6.625 | 1,757,376 | -0.02(-0.32%) |
Sep 18, 2006 | 6.636 | 6.658 | 6.612 | 6.647 | 856,310 | +0.03(+0.47%) |
Sep 15, 2006 | 6.617 | 6.633 | 6.587 | 6.616 | 1,526,888 | -0.11(-1.65%) |
Sep 14, 2006 | 6.733 | 6.739 | 6.695 | 6.727 | 1,127,077 | -0.04(-0.65%) |
Sep 13, 2006 | 6.747 | 6.800 | 6.742 | 6.772 | 952,533 | -0.01(-0.10%) |
Sep 12, 2006 | 6.722 | 6.793 | 6.714 | 6.778 | 905,541 | +0.02(+0.34%) |
Sep 11, 2006 | 6.750 | 6.778 | 6.715 | 6.755 | 1,169,595 | +0.09(+1.31%) |
Sep 08, 2006 | 6.659 | 6.674 | 6.644 | 6.668 | 987,591 | -0.03(-0.52%) |
Sep 07, 2006 | 6.700 | 6.733 | 6.675 | 6.703 | 827,219 | -0.07(-0.99%) |
Sep 06, 2006 | 6.774 | 6.782 | 6.751 | 6.770 | 574,354 | -0.08(-1.12%) |
Sep 05, 2006 | 6.797 | 6.848 | 6.790 | 6.847 | 1,370,246 | -0.10(-1.45%) |
Sep 01, 2006 | 6.904 | 6.955 | 6.890 | 6.947 | 506,476 | +0.05(+0.76%) |
Aug 31, 2006 | 6.904 | 6.918 | 6.879 | 6.895 | 720,554 | -0.07(-0.96%) |
Aug 30, 2006 | 6.930 | 6.963 | 6.924 | 6.962 | 446,803 | +0.02(+0.27%) |
Aug 29, 2006 | 6.903 | 6.954 | 6.864 | 6.943 | 926,426 | +0.03(+0.50%) |
Aug 28, 2006 | 6.844 | 6.934 | 6.844 | 6.908 | 797,383 | +0.05(+0.80%) |
Aug 25, 2006 | 6.832 | 6.864 | 6.817 | 6.853 | 617,617 | -0.02(-0.25%) |
Aug 24, 2006 | 6.892 | 6.892 | 6.825 | 6.871 | 638,503 | +0.03(+0.41%) |
Aug 23, 2006 | 6.853 | 6.880 | 6.816 | 6.843 | 639,995 | +0.02(+0.26%) |
Aug 22, 2006 | 6.809 | 6.856 | 6.794 | 6.825 | 499,763 | -0.05(-0.76%) |
Aug 21, 2006 | 6.859 | 6.896 | 6.859 | 6.877 | 453,516 | +0.01(+0.20%) |
Aug 18, 2006 | 6.829 | 6.875 | 6.781 | 6.864 | 895,844 | +0.03(+0.49%) |
Aug 17, 2006 | 6.829 | 6.876 | 6.809 | 6.831 | 613,888 | -0.03(-0.45%) |
Aug 16, 2006 | 6.851 | 6.872 | 6.822 | 6.861 | 887,639 | +0.05(+0.81%) |
Aug 15, 2006 | 6.759 | 6.824 | 6.749 | 6.806 | 1,758,122 | +0.14(+2.03%) |
Aug 14, 2006 | 6.692 | 6.719 | 6.660 | 6.671 | 699,668 | +0.04(+0.63%) |
Aug 11, 2006 | 6.580 | 6.650 | 6.570 | 6.629 | 1,359,057 | -0.15(-2.18%) |
Aug 10, 2006 | 6.766 | 6.781 | 6.705 | 6.777 | 1,100,224 | -0.07(-1.08%) |
Aug 09, 2006 | 6.888 | 6.946 | 6.847 | 6.851 | 864,515 | +0.04(+0.63%) |
Aug 08, 2006 | 6.825 | 6.865 | 6.792 | 6.808 | 737,710 | -0.04(-0.65%) |
Aug 07, 2006 | 6.843 | 6.863 | 6.827 | 6.852 | 639,249 | -0.03(-0.43%) |
Aug 04, 2006 | 6.906 | 6.931 | 6.837 | 6.881 | 1,032,346 | +0.03(+0.37%) |
Aug 03, 2006 | 6.810 | 6.865 | 6.793 | 6.856 | 895,098 | +0.01(+0.10%) |
Aug 02, 2006 | 6.829 | 6.871 | 6.825 | 6.849 | 566,895 | +0.06(+0.83%) |