Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 6.228 | 6.279 | 6.164 | 6.196 | 12,159,077 | +0.02(+0.31%) |
Oct 30, 2006 | 6.196 | 6.228 | 6.081 | 6.177 | 19,332,196 | -0.02(-0.31%) |
Oct 27, 2006 | 6.375 | 6.381 | 6.196 | 6.196 | 13,066,441 | -0.18(-2.81%) |
Oct 26, 2006 | 6.362 | 6.547 | 6.324 | 6.375 | 12,964,840 | +0.01(+0.10%) |
Oct 25, 2006 | 6.337 | 6.394 | 6.279 | 6.369 | 17,694,526 | +0.03(+0.50%) |
Oct 24, 2006 | 6.362 | 6.420 | 6.311 | 6.337 | 15,035,839 | +0.02(+0.30%) |
Oct 23, 2006 | 6.260 | 6.349 | 6.222 | 6.317 | 13,856,235 | +0.10(+1.54%) |
Oct 20, 2006 | 6.260 | 6.266 | 6.171 | 6.222 | 11,065,733 | +0.02(+0.31%) |
Oct 19, 2006 | 6.241 | 6.247 | 6.164 | 6.202 | 12,037,908 | -0.04(-0.72%) |
Oct 18, 2006 | 6.394 | 6.438 | 6.228 | 6.247 | 20,286,838 | -0.15(-2.40%) |
Oct 17, 2006 | 6.535 | 6.535 | 6.343 | 6.401 | 17,398,960 | -0.20(-3.00%) |
Oct 16, 2006 | 6.701 | 6.707 | 6.574 | 6.599 | 15,809,196 | +0.02(+0.29%) |
Oct 13, 2006 | 6.471 | 6.637 | 6.452 | 6.579 | 16,434,456 | +0.13(+2.08%) |
Oct 12, 2006 | 6.292 | 6.452 | 6.286 | 6.445 | 26,598,618 | +0.18(+2.85%) |
Oct 11, 2006 | 6.260 | 6.317 | 6.190 | 6.266 | 18,076,508 | +0.01(+0.10%) |
Oct 10, 2006 | 6.292 | 6.356 | 6.222 | 6.260 | 22,404,958 | +0.05(+0.82%) |
Oct 09, 2006 | 6.202 | 6.247 | 6.177 | 6.209 | 9,474,872 | +0.01(+0.10%) |
Oct 06, 2006 | 6.215 | 6.273 | 6.171 | 6.202 | 12,671,152 | -0.09(-1.42%) |
Oct 05, 2006 | 6.177 | 6.292 | 6.145 | 6.292 | 15,706,499 | +0.18(+2.93%) |
Oct 04, 2006 | 6.004 | 6.126 | 5.973 | 6.113 | 21,395,680 | +0.07(+1.16%) |
Oct 03, 2006 | 6.132 | 6.132 | 6.030 | 6.043 | 21,447,498 | -0.13(-2.17%) |
Oct 02, 2006 | 6.132 | 6.254 | 6.100 | 6.177 | 16,876,866 | +0.04(+0.73%) |
Sep 29, 2006 | 6.215 | 6.215 | 6.100 | 6.132 | 16,888,608 | -0.04(-0.62%) |
Sep 28, 2006 | 6.119 | 6.171 | 6.081 | 6.171 | 16,460,443 | +0.06(+0.94%) |
Sep 27, 2006 | 6.145 | 6.215 | 6.107 | 6.113 | 13,643,484 | -0.10(-1.54%) |
Sep 26, 2006 | 6.254 | 6.254 | 6.132 | 6.209 | 14,554,135 | -0.04(-0.72%) |
Sep 25, 2006 | 6.139 | 6.298 | 6.068 | 6.254 | 20,704,826 | +0.19(+3.05%) |
Sep 22, 2006 | 6.081 | 6.164 | 6.056 | 6.068 | 14,752,484 | -0.09(-1.45%) |
Sep 21, 2006 | 6.324 | 6.324 | 6.139 | 6.158 | 14,059,124 | -0.14(-2.23%) |
Sep 20, 2006 | 6.196 | 6.317 | 6.177 | 6.298 | 15,947,429 | +0.12(+1.96%) |
Sep 19, 2006 | 6.292 | 6.292 | 6.043 | 6.177 | 23,371,340 | -0.16(-2.52%) |
Sep 18, 2006 | 6.209 | 6.356 | 6.119 | 6.337 | 27,933,832 | +0.26(+4.31%) |
Sep 15, 2006 | 6.119 | 6.183 | 6.068 | 6.075 | 14,007,149 | +0.01(+0.11%) |
Sep 14, 2006 | 6.024 | 6.126 | 5.985 | 6.068 | 16,692,294 | +0.01(+0.21%) |
Sep 13, 2006 | 5.998 | 6.107 | 5.953 | 6.056 | 20,716,880 | +0.11(+1.83%) |
Sep 12, 2006 | 5.768 | 5.953 | 5.762 | 5.947 | 21,264,334 | +0.19(+3.33%) |
Sep 11, 2006 | 6.004 | 6.004 | 5.660 | 5.755 | 9,950,314 | +0.03(+0.56%) |
Sep 08, 2006 | 5.838 | 5.838 | 5.679 | 5.723 | 13,318,330 | -0.06(-0.99%) |
Sep 07, 2006 | 5.800 | 5.845 | 5.711 | 5.781 | 13,433,237 | -0.02(-0.33%) |
Sep 06, 2006 | 5.953 | 5.960 | 5.762 | 5.800 | 16,028,679 | -0.19(-3.20%) |
Sep 05, 2006 | 5.966 | 6.017 | 5.909 | 5.992 | 7,324,502 | +0.03(+0.43%) |
Sep 01, 2006 | 5.992 | 6.036 | 5.921 | 5.966 | 8,785,739 | +0.02(+0.32%) |
Aug 31, 2006 | 5.934 | 5.973 | 5.864 | 5.947 | 13,685,126 | +0.06(+0.98%) |
Aug 30, 2006 | 5.819 | 5.902 | 5.787 | 5.889 | 12,339,892 | +0.13(+2.33%) |
Aug 29, 2006 | 5.749 | 5.775 | 5.711 | 5.755 | 8,070,775 | +0.01(+0.22%) |
Aug 28, 2006 | 5.698 | 5.775 | 5.628 | 5.743 | 8,135,274 | +0.03(+0.56%) |
Aug 25, 2006 | 5.768 | 5.800 | 5.704 | 5.711 | 6,992,146 | -0.04(-0.78%) |
Aug 24, 2006 | 5.813 | 5.813 | 5.736 | 5.755 | 10,772,045 | -0.05(-0.88%) |
Aug 23, 2006 | 5.973 | 5.973 | 5.787 | 5.806 | 11,010,783 | -0.17(-2.88%) |
Aug 22, 2006 | 5.960 | 6.004 | 5.909 | 5.979 | 9,343,214 | +0.05(+0.86%) |
Aug 21, 2006 | 6.056 | 6.062 | 5.909 | 5.928 | 11,373,823 | -0.13(-2.11%) |
Aug 18, 2006 | 6.100 | 6.100 | 5.985 | 6.056 | 11,308,541 | -0.07(-1.15%) |
Aug 17, 2006 | 6.049 | 6.190 | 6.043 | 6.126 | 20,783,256 | +0.08(+1.27%) |
Aug 16, 2006 | 5.915 | 6.062 | 5.909 | 6.049 | 27,987,686 | +0.13(+2.27%) |
Aug 15, 2006 | 5.717 | 5.928 | 5.672 | 5.915 | 19,389,180 | +0.25(+4.40%) |
Aug 14, 2006 | 5.640 | 5.736 | 5.628 | 5.666 | 16,263,504 | +0.14(+2.54%) |
Aug 11, 2006 | 5.685 | 5.691 | 5.519 | 5.525 | 11,430,807 | -0.10(-1.70%) |
Aug 10, 2006 | 5.513 | 5.672 | 5.500 | 5.621 | 25,474,276 | +0.22(+4.14%) |
Aug 09, 2006 | 5.506 | 5.548 | 5.398 | 5.398 | 16,737,067 | -0.04(-0.71%) |
Aug 08, 2006 | 5.474 | 5.487 | 5.385 | 5.436 | 17,235,522 | +0.06(+1.07%) |
Aug 07, 2006 | 5.474 | 5.474 | 5.378 | 5.378 | 10,690,952 | -0.08(-1.52%) |
Aug 04, 2006 | 5.557 | 5.583 | 5.442 | 5.462 | 8,612,282 | -0.06(-1.16%) |
Aug 03, 2006 | 5.519 | 5.583 | 5.493 | 5.525 | 10,910,748 | +0.01(+0.12%) |
Aug 02, 2006 | 5.545 | 5.577 | 5.513 | 5.519 | 9,916,030 | +0.02(+0.35%) |