Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 7.019 | 7.073 | 6.913 | 6.969 | 1,899,517 | +0.32(+4.84%) |
Oct 30, 2006 | 6.593 | 6.671 | 6.544 | 6.648 | 730,880 | +0.01(+0.14%) |
Oct 27, 2006 | 6.564 | 6.670 | 6.559 | 6.638 | 804,269 | +0.05(+0.83%) |
Oct 26, 2006 | 6.577 | 6.640 | 6.553 | 6.584 | 678,092 | +0.01(+0.14%) |
Oct 25, 2006 | 6.479 | 6.592 | 6.478 | 6.574 | 1,954,022 | +0.21(+3.29%) |
Oct 24, 2006 | 6.353 | 6.377 | 6.271 | 6.365 | 434,322 | -0.01(-0.16%) |
Oct 23, 2006 | 6.303 | 6.397 | 6.298 | 6.375 | 263,941 | +0.06(+0.90%) |
Oct 20, 2006 | 6.347 | 6.349 | 6.273 | 6.318 | 168,664 | +0.00(+0.02%) |
Oct 19, 2006 | 6.238 | 6.323 | 6.206 | 6.317 | 430,030 | +0.04(+0.63%) |
Oct 18, 2006 | 6.260 | 6.373 | 6.193 | 6.277 | 586,249 | +0.05(+0.77%) |
Oct 17, 2006 | 6.259 | 6.259 | 6.164 | 6.229 | 482,819 | -0.07(-1.04%) |
Oct 16, 2006 | 6.208 | 6.295 | 6.141 | 6.295 | 381,105 | +0.11(+1.75%) |
Oct 13, 2006 | 6.147 | 6.201 | 6.125 | 6.186 | 297,845 | +0.04(+0.64%) |
Oct 12, 2006 | 6.074 | 6.158 | 6.023 | 6.147 | 593,545 | +0.07(+1.09%) |
Oct 11, 2006 | 6.184 | 6.227 | 6.024 | 6.080 | 782,810 | -0.09(-1.49%) |
Oct 10, 2006 | 6.337 | 6.373 | 6.148 | 6.172 | 659,638 | -0.16(-2.59%) |
Oct 09, 2006 | 6.328 | 6.384 | 6.324 | 6.337 | 236,044 | +0.02(+0.39%) |
Oct 06, 2006 | 6.294 | 6.389 | 6.245 | 6.312 | 401,276 | -0.04(-0.70%) |
Oct 05, 2006 | 6.289 | 6.388 | 6.193 | 6.356 | 557,065 | +0.09(+1.47%) |
Oct 04, 2006 | 6.242 | 6.287 | 6.212 | 6.264 | 435,610 | +0.02(+0.35%) |
Oct 03, 2006 | 6.324 | 6.361 | 6.203 | 6.242 | 490,973 | -0.13(-2.03%) |
Oct 02, 2006 | 6.345 | 6.389 | 6.307 | 6.372 | 471,660 | -0.02(-0.33%) |
Sep 29, 2006 | 6.384 | 6.426 | 6.305 | 6.393 | 504,706 | +0.06(+0.94%) |
Sep 28, 2006 | 6.326 | 6.367 | 6.297 | 6.333 | 361,363 | +0.01(+0.11%) |
Sep 27, 2006 | 6.208 | 6.326 | 6.208 | 6.326 | 1,649,310 | +0.09(+1.42%) |
Sep 26, 2006 | 6.299 | 6.301 | 6.208 | 6.238 | 382,392 | -0.05(-0.85%) |
Sep 25, 2006 | 6.270 | 6.387 | 6.268 | 6.291 | 769,077 | +0.09(+1.52%) |
Sep 22, 2006 | 6.136 | 6.211 | 6.093 | 6.197 | 260,507 | +0.07(+1.22%) |
Sep 21, 2006 | 6.162 | 6.176 | 6.122 | 6.122 | 180,681 | -0.01(-0.15%) |
Sep 20, 2006 | 6.291 | 6.377 | 6.080 | 6.132 | 667,792 | +0.06(+1.02%) |
Sep 19, 2006 | 6.021 | 6.118 | 6.001 | 6.070 | 586,249 | +0.04(+0.62%) |
Sep 18, 2006 | 6.029 | 6.037 | 5.965 | 6.033 | 352,779 | +0.01(+0.21%) |
Sep 15, 2006 | 6.029 | 6.029 | 5.942 | 6.020 | 408,143 | +0.01(+0.14%) |
Sep 14, 2006 | 6.080 | 6.113 | 6.008 | 6.012 | 325,741 | -0.05(-0.86%) |
Sep 13, 2006 | 6.054 | 6.093 | 6.036 | 6.064 | 909,416 | -0.01(-0.23%) |
Sep 12, 2006 | 6.054 | 6.109 | 6.034 | 6.078 | 1,057,481 | +0.03(+0.56%) |
Sep 11, 2006 | 5.918 | 6.047 | 5.918 | 6.044 | 661,354 | +0.14(+2.29%) |
Sep 08, 2006 | 5.911 | 5.935 | 5.880 | 5.909 | 387,113 | -0.01(-0.22%) |
Sep 07, 2006 | 5.908 | 5.934 | 5.859 | 5.922 | 248,490 | -0.04(-0.61%) |
Sep 06, 2006 | 6.012 | 6.012 | 5.883 | 5.958 | 570,799 | -0.05(-0.91%) |
Sep 05, 2006 | 6.069 | 6.095 | 5.993 | 6.013 | 708,134 | -0.10(-1.71%) |
Sep 01, 2006 | 6.029 | 6.160 | 6.029 | 6.118 | 571,657 | +0.11(+1.84%) |
Aug 31, 2006 | 6.006 | 6.021 | 5.927 | 6.007 | 442,906 | +0.01(+0.14%) |
Aug 30, 2006 | 5.959 | 6.033 | 5.945 | 5.999 | 712,426 | +0.03(+0.59%) |
Aug 29, 2006 | 5.864 | 5.981 | 5.851 | 5.964 | 682,384 | +0.11(+1.93%) |
Aug 28, 2006 | 5.807 | 5.865 | 5.805 | 5.851 | 331,750 | +0.03(+0.54%) |
Aug 25, 2006 | 5.809 | 5.843 | 5.794 | 5.819 | 427,026 | +0.02(+0.34%) |
Aug 24, 2006 | 5.786 | 5.808 | 5.780 | 5.800 | 353,638 | +0.03(+0.57%) |
Aug 23, 2006 | 5.803 | 5.834 | 5.746 | 5.767 | 494,406 | -0.02(-0.30%) |
Aug 22, 2006 | 5.770 | 5.794 | 5.748 | 5.784 | 672,942 | +0.03(+0.53%) |
Aug 21, 2006 | 5.801 | 5.801 | 5.721 | 5.754 | 329,604 | +0.02(+0.37%) |
Aug 18, 2006 | 5.761 | 5.809 | 5.733 | 5.733 | 379,388 | -0.01(-0.16%) |
Aug 17, 2006 | 5.742 | 5.803 | 5.718 | 5.742 | 612,429 | +0.01(+0.20%) |
Aug 16, 2006 | 5.695 | 5.763 | 5.695 | 5.731 | 539,469 | +0.08(+1.46%) |
Aug 15, 2006 | 5.613 | 5.668 | 5.590 | 5.648 | 503,419 | +0.06(+1.08%) |
Aug 14, 2006 | 5.642 | 5.656 | 5.564 | 5.588 | 699,122 | -0.03(-0.52%) |
Aug 11, 2006 | 5.633 | 5.660 | 5.615 | 5.617 | 369,517 | -0.00(-0.08%) |
Aug 10, 2006 | 5.605 | 5.622 | 5.555 | 5.621 | 638,179 | +0.00(+0.04%) |
Aug 09, 2006 | 5.539 | 5.662 | 5.534 | 5.619 | 972,504 | +0.08(+1.45%) |
Aug 08, 2006 | 5.505 | 5.588 | 5.487 | 5.539 | 833,023 | +0.07(+1.26%) |
Aug 07, 2006 | 5.458 | 5.495 | 5.458 | 5.470 | 829,590 | -0.07(-1.24%) |
Aug 04, 2006 | 5.581 | 5.601 | 5.492 | 5.539 | 974,221 | -0.03(-0.46%) |
Aug 03, 2006 | 5.456 | 5.591 | 5.442 | 5.564 | 1,184,087 | +0.10(+1.79%) |
Aug 02, 2006 | 5.442 | 5.493 | 5.406 | 5.466 | 923,579 | +0.06(+1.19%) |