Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 7.164 | 7.220 | 7.100 | 7.104 | 4,136,122 | -0.08(-1.14%) |
Sep 28, 2006 | 7.248 | 7.275 | 7.130 | 7.186 | 3,880,797 | -0.05(-0.68%) |
Sep 27, 2006 | 7.234 | 7.345 | 7.207 | 7.235 | 5,768,446 | -0.05(-0.73%) |
Sep 26, 2006 | 7.173 | 7.289 | 7.152 | 7.289 | 4,157,735 | +0.09(+1.23%) |
Sep 25, 2006 | 7.186 | 7.234 | 7.084 | 7.200 | 3,306,773 | +0.04(+0.50%) |
Sep 22, 2006 | 7.175 | 7.190 | 7.091 | 7.164 | 2,143,340 | -0.01(-0.13%) |
Sep 21, 2006 | 7.193 | 7.270 | 7.139 | 7.174 | 4,455,554 | -0.04(-0.51%) |
Sep 20, 2006 | 7.200 | 7.275 | 7.171 | 7.211 | 4,178,615 | +0.04(+0.61%) |
Sep 19, 2006 | 7.132 | 7.178 | 7.057 | 7.167 | 7,250,211 | +0.03(+0.36%) |
Sep 18, 2006 | 7.242 | 7.283 | 7.115 | 7.141 | 4,004,247 | -0.08(-1.10%) |
Sep 15, 2006 | 7.316 | 7.319 | 7.169 | 7.220 | 6,737,363 | -0.01(-0.17%) |
Sep 14, 2006 | 7.145 | 7.282 | 7.094 | 7.233 | 6,430,387 | +0.06(+0.84%) |
Sep 13, 2006 | 7.098 | 7.188 | 7.073 | 7.173 | 4,550,797 | +0.05(+0.73%) |
Sep 12, 2006 | 6.961 | 7.174 | 6.961 | 7.121 | 9,173,760 | +0.14(+1.93%) |
Sep 11, 2006 | 6.778 | 6.986 | 6.771 | 6.986 | 6,012,415 | +0.21(+3.08%) |
Sep 08, 2006 | 6.651 | 6.781 | 6.619 | 6.777 | 4,834,329 | +0.13(+1.97%) |
Sep 07, 2006 | 6.681 | 6.681 | 6.601 | 6.646 | 3,305,308 | -0.04(-0.65%) |
Sep 06, 2006 | 6.736 | 6.788 | 6.654 | 6.689 | 4,381,191 | -0.11(-1.61%) |
Sep 05, 2006 | 6.739 | 6.806 | 6.718 | 6.799 | 3,183,690 | +0.06(+0.87%) |
Sep 01, 2006 | 6.702 | 6.792 | 6.700 | 6.740 | 2,675,603 | +0.07(+1.02%) |
Aug 31, 2006 | 6.674 | 6.710 | 6.661 | 6.672 | 1,834,532 | -0.00(-0.04%) |
Aug 30, 2006 | 6.715 | 6.744 | 6.670 | 6.674 | 3,539,387 | -0.05(-0.73%) |
Aug 29, 2006 | 6.563 | 6.724 | 6.556 | 6.724 | 4,543,837 | +0.16(+2.37%) |
Aug 28, 2006 | 6.470 | 6.604 | 6.460 | 6.568 | 2,850,704 | +0.08(+1.26%) |
Aug 25, 2006 | 6.504 | 6.531 | 6.438 | 6.486 | 3,598,364 | -0.02(-0.27%) |
Aug 24, 2006 | 6.558 | 6.563 | 6.490 | 6.504 | 5,200,283 | -0.05(-0.73%) |
Aug 23, 2006 | 6.620 | 6.669 | 6.498 | 6.552 | 5,574,662 | -0.05(-0.81%) |
Aug 22, 2006 | 6.620 | 6.672 | 6.593 | 6.605 | 4,805,023 | -0.04(-0.55%) |
Aug 21, 2006 | 6.703 | 6.703 | 6.599 | 6.642 | 2,417,347 | -0.06(-0.90%) |
Aug 18, 2006 | 6.726 | 6.728 | 6.651 | 6.702 | 3,850,759 | -0.02(-0.37%) |
Aug 17, 2006 | 6.625 | 6.743 | 6.535 | 6.726 | 6,406,942 | +0.10(+1.52%) |
Aug 16, 2006 | 6.530 | 6.640 | 6.468 | 6.625 | 8,847,735 | +0.10(+1.46%) |
Aug 15, 2006 | 6.415 | 6.534 | 6.409 | 6.530 | 4,485,226 | +0.15(+2.35%) |
Aug 14, 2006 | 6.361 | 6.426 | 6.351 | 6.380 | 4,618,933 | +0.08(+1.28%) |
Aug 11, 2006 | 6.340 | 6.362 | 6.284 | 6.299 | 5,118,960 | -0.07(-1.03%) |
Aug 10, 2006 | 6.240 | 6.380 | 6.212 | 6.365 | 7,037,013 | +0.12(+1.99%) |
Aug 09, 2006 | 6.361 | 6.388 | 6.232 | 6.240 | 7,225,668 | -0.08(-1.25%) |
Aug 08, 2006 | 6.388 | 6.411 | 6.309 | 6.320 | 4,663,257 | -0.08(-1.30%) |
Aug 07, 2006 | 6.381 | 6.417 | 6.305 | 6.403 | 4,171,655 | -0.01(-0.19%) |
Aug 04, 2006 | 6.470 | 6.519 | 6.374 | 6.415 | 6,699,998 | +0.02(+0.30%) |
Aug 03, 2006 | 6.269 | 6.421 | 6.210 | 6.396 | 7,981,387 | +0.13(+2.02%) |
Aug 02, 2006 | 6.149 | 6.295 | 6.142 | 6.269 | 7,998,238 | +0.11(+1.80%) |
Aug 01, 2006 | 6.122 | 6.165 | 6.034 | 6.159 | 6,823,815 | +0.02(+0.27%) |
Jul 31, 2006 | 6.122 | 6.183 | 6.081 | 6.142 | 6,859,714 | -0.00(-0.02%) |
Jul 28, 2006 | 6.199 | 6.204 | 6.120 | 6.144 | 5,389,671 | -0.07(-1.06%) |
Jul 27, 2006 | 6.245 | 6.311 | 6.191 | 6.209 | 6,706,592 | -0.01(-0.20%) |
Jul 26, 2006 | 6.245 | 6.266 | 6.122 | 6.221 | 6,251,989 | -0.02(-0.37%) |
Jul 25, 2006 | 6.183 | 6.281 | 6.182 | 6.245 | 6,969,610 | +0.03(+0.51%) |
Jul 24, 2006 | 6.142 | 6.228 | 6.104 | 6.213 | 12,913,524 | +0.08(+1.31%) |
Jul 21, 2006 | 6.288 | 6.288 | 6.097 | 6.133 | 14,759,778 | -0.15(-2.33%) |
Jul 20, 2006 | 6.415 | 6.477 | 6.172 | 6.279 | 29,280,716 | -0.43(-6.37%) |
Jul 19, 2006 | 6.497 | 6.726 | 6.467 | 6.706 | 11,145,662 | +0.21(+3.21%) |
Jul 18, 2006 | 6.674 | 6.696 | 6.487 | 6.497 | 12,918,652 | -0.08(-1.14%) |
Jul 17, 2006 | 6.526 | 6.639 | 6.526 | 6.572 | 4,640,546 | +0.06(+0.92%) |
Jul 14, 2006 | 6.554 | 6.576 | 6.483 | 6.512 | 5,000,638 | -0.07(-1.06%) |
Jul 13, 2006 | 6.653 | 6.653 | 6.543 | 6.582 | 6,238,435 | -0.07(-1.07%) |
Jul 12, 2006 | 6.834 | 6.856 | 6.651 | 6.653 | 6,397,784 | -0.20(-2.93%) |
Jul 11, 2006 | 6.883 | 6.886 | 6.755 | 6.853 | 3,132,405 | -0.03(-0.42%) |
Jul 10, 2006 | 6.877 | 6.954 | 6.871 | 6.882 | 2,444,455 | +0.01(+0.16%) |
Jul 07, 2006 | 6.942 | 6.994 | 6.871 | 6.871 | 4,450,425 | -0.07(-1.02%) |
Jul 06, 2006 | 6.915 | 6.991 | 6.872 | 6.942 | 3,738,298 | +0.04(+0.53%) |
Jul 05, 2006 | 6.920 | 6.937 | 6.837 | 6.905 | 3,670,163 | -0.05(-0.71%) |