Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 7.033 | 7.068 | 6.957 | 7.054 | 45,102,240 | +0.07(+0.94%) |
Oct 30, 2006 | 6.947 | 6.995 | 6.886 | 6.988 | 39,525,920 | +0.05(+0.67%) |
Oct 27, 2006 | 6.924 | 6.950 | 6.862 | 6.942 | 51,779,848 | +0.00(+0.05%) |
Oct 26, 2006 | 6.994 | 7.027 | 6.827 | 6.938 | 98,360,184 | +0.22(+3.20%) |
Oct 25, 2006 | 6.744 | 6.785 | 6.695 | 6.723 | 32,935,358 | -0.04(-0.64%) |
Oct 24, 2006 | 6.673 | 6.785 | 6.621 | 6.766 | 41,271,168 | +0.10(+1.43%) |
Oct 23, 2006 | 6.607 | 6.763 | 6.576 | 6.671 | 49,879,536 | +0.08(+1.26%) |
Oct 20, 2006 | 6.614 | 6.622 | 6.518 | 6.588 | 35,212,136 | -0.00(-0.05%) |
Oct 19, 2006 | 6.588 | 6.645 | 6.537 | 6.591 | 30,753,696 | -0.03(-0.52%) |
Oct 18, 2006 | 6.647 | 6.678 | 6.595 | 6.626 | 30,854,326 | +0.01(+0.10%) |
Oct 17, 2006 | 6.591 | 6.648 | 6.563 | 6.619 | 24,672,334 | -0.01(-0.13%) |
Oct 16, 2006 | 6.655 | 6.685 | 6.598 | 6.628 | 25,690,504 | -0.06(-0.86%) |
Oct 13, 2006 | 6.629 | 6.702 | 6.612 | 6.685 | 38,130,220 | +0.03(+0.42%) |
Oct 12, 2006 | 6.565 | 6.714 | 6.518 | 6.657 | 62,675,588 | +0.12(+1.83%) |
Oct 11, 2006 | 6.536 | 6.602 | 6.494 | 6.537 | 46,021,652 | +0.01(+0.13%) |
Oct 10, 2006 | 6.520 | 6.548 | 6.437 | 6.529 | 42,730,564 | -0.00(-0.05%) |
Oct 09, 2006 | 6.426 | 6.537 | 6.414 | 6.532 | 26,620,894 | +0.09(+1.43%) |
Oct 06, 2006 | 6.366 | 6.470 | 6.289 | 6.440 | 28,972,328 | +0.07(+1.14%) |
Oct 05, 2006 | 6.454 | 6.461 | 6.341 | 6.367 | 44,147,640 | -0.11(-1.77%) |
Oct 04, 2006 | 6.392 | 6.492 | 6.369 | 6.482 | 54,457,824 | +0.06(+0.92%) |
Oct 03, 2006 | 6.329 | 6.458 | 6.307 | 6.423 | 38,092,504 | +0.13(+2.04%) |
Oct 02, 2006 | 6.428 | 6.459 | 6.293 | 6.295 | 34,532,736 | -0.11(-1.65%) |
Sep 29, 2006 | 6.329 | 6.444 | 6.322 | 6.400 | 36,540,400 | +0.05(+0.85%) |
Sep 28, 2006 | 6.326 | 6.366 | 6.288 | 6.347 | 31,819,306 | +0.01(+0.19%) |
Sep 27, 2006 | 6.260 | 6.359 | 6.246 | 6.334 | 39,308,972 | +0.04(+0.69%) |
Sep 26, 2006 | 6.288 | 6.321 | 6.263 | 6.291 | 54,337,792 | -0.06(-0.87%) |
Sep 25, 2006 | 6.140 | 6.380 | 6.118 | 6.347 | 70,155,904 | +0.25(+4.19%) |
Sep 22, 2006 | 6.125 | 6.140 | 6.033 | 6.092 | 33,285,766 | -0.01(-0.23%) |
Sep 21, 2006 | 6.071 | 6.147 | 6.067 | 6.106 | 41,678,684 | +0.03(+0.43%) |
Sep 20, 2006 | 6.003 | 6.104 | 5.989 | 6.080 | 48,200,620 | +0.09(+1.56%) |
Sep 19, 2006 | 5.960 | 5.993 | 5.920 | 5.986 | 19,176,136 | +0.06(+0.97%) |
Sep 18, 2006 | 5.953 | 5.970 | 5.906 | 5.929 | 20,302,100 | -0.05(-0.81%) |
Sep 15, 2006 | 5.986 | 6.017 | 5.923 | 5.977 | 61,920,236 | +0.02(+0.26%) |
Sep 14, 2006 | 5.988 | 6.022 | 5.908 | 5.962 | 28,988,514 | -0.05(-0.84%) |
Sep 13, 2006 | 6.033 | 6.064 | 5.993 | 6.012 | 33,781,180 | -0.06(-1.00%) |
Sep 12, 2006 | 6.024 | 6.080 | 5.967 | 6.073 | 33,350,292 | +0.05(+0.84%) |
Sep 11, 2006 | 6.031 | 6.052 | 5.946 | 6.022 | 33,483,288 | -0.03(-0.52%) |
Sep 08, 2006 | 6.057 | 6.076 | 6.024 | 6.053 | 17,293,808 | -0.01(-0.17%) |
Sep 07, 2006 | 5.998 | 6.144 | 5.998 | 6.064 | 33,611,508 | +0.05(+0.78%) |
Sep 06, 2006 | 6.062 | 6.067 | 5.982 | 6.017 | 27,719,102 | -0.06(-1.00%) |
Sep 05, 2006 | 6.093 | 6.156 | 6.059 | 6.078 | 28,335,128 | -0.04(-0.62%) |
Sep 01, 2006 | 6.128 | 6.149 | 6.017 | 6.116 | 19,699,996 | +0.04(+0.63%) |
Aug 31, 2006 | 6.071 | 6.104 | 6.038 | 6.078 | 20,904,882 | +0.03(+0.43%) |
Aug 30, 2006 | 6.092 | 6.132 | 6.048 | 6.052 | 26,884,732 | -0.06(-0.94%) |
Aug 29, 2006 | 6.168 | 6.175 | 6.034 | 6.109 | 39,121,884 | -0.04(-0.70%) |
Aug 28, 2006 | 6.133 | 6.189 | 6.125 | 6.152 | 29,822,724 | +0.00(+0.06%) |
Aug 25, 2006 | 6.041 | 6.185 | 6.041 | 6.149 | 26,170,950 | +0.08(+1.40%) |
Aug 24, 2006 | 6.078 | 6.137 | 6.047 | 6.064 | 28,407,116 | +0.02(+0.29%) |
Aug 23, 2006 | 6.080 | 6.118 | 6.003 | 6.047 | 27,053,608 | -0.03(-0.46%) |
Aug 22, 2006 | 6.014 | 6.074 | 6.014 | 6.074 | 31,545,078 | +0.05(+0.78%) |
Aug 21, 2006 | 5.955 | 6.041 | 5.955 | 6.027 | 25,377,850 | +0.03(+0.55%) |
Aug 18, 2006 | 5.991 | 6.007 | 5.941 | 5.995 | 35,344,224 | +0.00(+0.06%) |
Aug 17, 2006 | 5.911 | 6.012 | 5.885 | 5.991 | 42,740,264 | +0.07(+1.17%) |
Aug 16, 2006 | 6.027 | 6.036 | 5.908 | 5.922 | 48,503,248 | -0.10(-1.59%) |
Aug 15, 2006 | 6.027 | 6.027 | 5.962 | 6.017 | 24,740,722 | +0.05(+0.90%) |
Aug 14, 2006 | 6.001 | 6.050 | 5.958 | 5.963 | 25,174,354 | +0.00(+0.06%) |
Aug 11, 2006 | 5.866 | 5.970 | 5.856 | 5.960 | 25,981,616 | +0.09(+1.48%) |
Aug 10, 2006 | 5.974 | 6.029 | 5.864 | 5.873 | 44,204,936 | -0.09(-1.46%) |
Aug 09, 2006 | 5.968 | 6.062 | 5.958 | 5.960 | 40,642,004 | +0.02(+0.32%) |
Aug 08, 2006 | 6.036 | 6.069 | 5.885 | 5.941 | 44,958,244 | -0.07(-1.13%) |
Aug 07, 2006 | 6.036 | 6.053 | 5.923 | 6.008 | 29,359,778 | -0.03(-0.57%) |
Aug 04, 2006 | 6.118 | 6.125 | 5.991 | 6.043 | 36,396,628 | +0.00(+0.00%) |
Aug 03, 2006 | 6.038 | 6.088 | 6.019 | 6.043 | 42,918,748 | +0.00(+0.00%) |
Aug 02, 2006 | 5.962 | 6.059 | 5.941 | 6.043 | 60,238,344 | +0.11(+1.90%) |