Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 6.009 | 6.094 | 5.998 | 6.094 | 6,045 | +0.04(+0.66%) |
Oct 30, 2006 | 6.003 | 6.117 | 5.975 | 6.055 | 46,546 | +0.03(+0.57%) |
Oct 27, 2006 | 6.146 | 6.146 | 6.009 | 6.020 | 25,606 | -0.18(-2.94%) |
Oct 26, 2006 | 6.191 | 6.203 | 6.146 | 6.203 | 2,644 | +0.06(+0.93%) |
Oct 25, 2006 | 6.146 | 6.146 | 6.140 | 6.146 | 36,171 | +0.00(+0.00%) |
Oct 24, 2006 | 6.146 | 6.146 | 6.146 | 6.146 | 175 | +0.01(+0.09%) |
Oct 23, 2006 | 6.129 | 6.163 | 6.100 | 6.140 | 3,627 | +0.01(+0.19%) |
Oct 20, 2006 | 6.140 | 6.140 | 6.055 | 6.129 | 878 | +0.02(+0.40%) |
Oct 19, 2006 | 6.072 | 6.140 | 5.986 | 6.104 | 8,073 | -0.04(-0.67%) |
Oct 18, 2006 | 6.117 | 6.157 | 6.117 | 6.146 | 8,479 | +0.07(+1.22%) |
Oct 17, 2006 | 6.009 | 6.117 | 6.009 | 6.072 | 9,095 | +0.05(+0.76%) |
Oct 16, 2006 | 5.952 | 6.026 | 5.952 | 6.026 | 15,385 | +0.06(+0.95%) |
Oct 13, 2006 | 5.901 | 6.003 | 5.850 | 5.969 | 10,368 | +0.09(+1.55%) |
Oct 12, 2006 | 5.776 | 5.912 | 5.776 | 5.878 | 8,303 | +0.06(+0.98%) |
Oct 11, 2006 | 5.770 | 5.833 | 5.770 | 5.821 | 5,038 | +0.04(+0.69%) |
Oct 10, 2006 | 5.821 | 5.821 | 5.781 | 5.781 | 3,954 | -0.03(-0.59%) |
Oct 09, 2006 | 5.890 | 5.890 | 5.742 | 5.816 | 3,296 | -0.01(-0.15%) |
Oct 06, 2006 | 5.821 | 5.827 | 5.770 | 5.824 | 1,866 | +0.04(+0.64%) |
Oct 05, 2006 | 5.731 | 5.838 | 5.730 | 5.787 | 3,358 | -0.05(-0.88%) |
Oct 04, 2006 | 5.759 | 5.838 | 5.759 | 5.838 | 2,391 | +0.13(+2.21%) |
Oct 03, 2006 | 5.696 | 5.736 | 5.696 | 5.712 | 2,549 | +0.04(+0.68%) |
Oct 02, 2006 | 5.668 | 5.679 | 5.668 | 5.673 | 1,230 | -0.02(-0.30%) |
Sep 29, 2006 | 5.669 | 5.702 | 5.664 | 5.690 | 4,381 | +0.01(+0.16%) |
Sep 28, 2006 | 5.673 | 5.690 | 5.673 | 5.682 | 9,756 | +0.01(+0.14%) |
Sep 27, 2006 | 5.747 | 5.747 | 5.668 | 5.673 | 42,879 | -0.02(-0.30%) |
Sep 26, 2006 | 5.817 | 5.817 | 5.685 | 5.690 | 12,582 | -0.14(-2.44%) |
Sep 25, 2006 | 5.736 | 5.833 | 5.736 | 5.833 | 1,581 | +0.22(+3.96%) |
Sep 22, 2006 | 5.781 | 5.781 | 5.605 | 5.611 | 44,225 | -0.17(-2.95%) |
Sep 21, 2006 | 5.781 | 5.781 | 5.781 | 5.781 | 0 | +0.00(+0.00%) |
Sep 20, 2006 | 5.867 | 5.867 | 5.736 | 5.781 | 13,847 | -0.06(-1.07%) |
Sep 19, 2006 | 5.850 | 5.850 | 5.844 | 5.844 | 702 | -0.08(-1.38%) |
Sep 18, 2006 | 6.009 | 6.009 | 5.747 | 5.926 | 11,371 | -0.09(-1.48%) |
Sep 15, 2006 | 5.929 | 6.015 | 5.924 | 6.015 | 4,261 | +0.05(+0.76%) |
Sep 14, 2006 | 6.112 | 6.112 | 5.935 | 5.969 | 2,899 | -0.13(-2.15%) |
Sep 13, 2006 | 6.140 | 6.140 | 6.077 | 6.100 | 1,542 | +0.08(+1.32%) |
Sep 12, 2006 | 6.026 | 6.032 | 5.983 | 6.020 | 1,757 | +0.05(+0.86%) |
Sep 11, 2006 | 5.969 | 5.969 | 5.969 | 5.969 | 0 | +0.00(+0.00%) |
Sep 08, 2006 | 5.929 | 5.975 | 5.929 | 5.969 | 527 | +0.05(+0.87%) |
Sep 07, 2006 | 6.100 | 6.112 | 5.918 | 5.918 | 18,803 | -0.18(-2.89%) |
Sep 06, 2006 | 5.935 | 6.117 | 5.935 | 6.094 | 27,356 | +0.15(+2.49%) |
Sep 05, 2006 | 5.947 | 5.947 | 5.918 | 5.947 | 6,361 | -0.06(-0.95%) |
Sep 01, 2006 | 5.975 | 6.015 | 5.952 | 6.003 | 8,804 | +0.03(+0.57%) |
Aug 31, 2006 | 5.918 | 5.969 | 5.912 | 5.969 | 1,876 | +0.01(+0.10%) |
Aug 30, 2006 | 5.918 | 5.975 | 5.912 | 5.964 | 2,020 | +0.01(+0.19%) |
Aug 29, 2006 | 5.924 | 5.952 | 5.821 | 5.952 | 8,656 | +0.04(+0.67%) |
Aug 28, 2006 | 5.975 | 5.975 | 5.855 | 5.912 | 3,516 | +0.06(+1.07%) |
Aug 25, 2006 | 5.799 | 5.850 | 5.799 | 5.850 | 1,054 | +0.10(+1.68%) |
Aug 24, 2006 | 5.821 | 5.890 | 5.696 | 5.753 | 17,274 | -0.07(-1.17%) |
Aug 23, 2006 | 5.673 | 5.861 | 5.594 | 5.821 | 4,744 | +0.06(+0.99%) |
Aug 22, 2006 | 5.764 | 5.935 | 5.696 | 5.764 | 27,120 | +0.07(+1.30%) |
Aug 21, 2006 | 5.861 | 5.912 | 5.673 | 5.690 | 45,349 | -0.16(-2.72%) |
Aug 18, 2006 | 5.952 | 5.952 | 5.850 | 5.850 | 6,626 | -0.16(-2.65%) |
Aug 17, 2006 | 5.912 | 6.009 | 5.804 | 6.009 | 13,531 | +0.10(+1.73%) |
Aug 16, 2006 | 5.855 | 5.935 | 5.821 | 5.907 | 5,096 | +0.10(+1.76%) |
Aug 15, 2006 | 5.850 | 5.861 | 5.804 | 5.804 | 12,427 | -0.05(-0.78%) |
Aug 14, 2006 | 5.890 | 5.958 | 5.833 | 5.850 | 9,749 | -0.07(-1.25%) |
Aug 11, 2006 | 5.975 | 6.003 | 5.924 | 5.924 | 8,224 | -0.15(-2.53%) |
Aug 10, 2006 | 6.072 | 6.077 | 5.975 | 6.077 | 6,693 | +0.05(+0.75%) |
Aug 09, 2006 | 6.117 | 6.117 | 6.003 | 6.032 | 3,001 | -0.13(-2.12%) |
Aug 08, 2006 | 6.157 | 6.203 | 6.060 | 6.163 | 8,600 | +0.07(+1.21%) |
Aug 07, 2006 | 6.129 | 6.157 | 6.072 | 6.089 | 22,189 | -0.05(-0.74%) |
Aug 04, 2006 | 6.043 | 6.157 | 6.043 | 6.134 | 12,904 | -0.10(-1.55%) |
Aug 03, 2006 | 6.208 | 6.248 | 6.129 | 6.231 | 12,564 | +0.17(+2.82%) |
Aug 02, 2006 | 6.237 | 6.311 | 6.038 | 6.060 | 8,607 | -0.19(-3.09%) |