Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 6.753 | 6.906 | 6.721 | 6.874 | 26,295,318 | +0.18(+2.67%) |
Nov 29, 2006 | 6.657 | 6.753 | 6.612 | 6.695 | 18,390,958 | +0.13(+1.95%) |
Nov 28, 2006 | 6.522 | 6.593 | 6.503 | 6.567 | 14,574,209 | +0.00(+0.00%) |
Nov 27, 2006 | 6.714 | 6.791 | 6.548 | 6.567 | 20,745,346 | -0.13(-2.00%) |
Nov 24, 2006 | 6.529 | 6.746 | 6.510 | 6.701 | 12,475,357 | +0.11(+1.65%) |
Nov 22, 2006 | 6.426 | 6.612 | 6.414 | 6.593 | 18,481,506 | +0.15(+2.28%) |
Nov 21, 2006 | 6.433 | 6.452 | 6.356 | 6.446 | 12,170,874 | +0.04(+0.70%) |
Nov 20, 2006 | 6.305 | 6.414 | 6.305 | 6.401 | 19,832,522 | +0.02(+0.30%) |
Nov 17, 2006 | 6.369 | 6.394 | 6.318 | 6.382 | 11,774,592 | -0.02(-0.30%) |
Nov 16, 2006 | 6.330 | 6.414 | 6.267 | 6.401 | 13,657,007 | +0.07(+1.11%) |
Nov 15, 2006 | 6.375 | 6.388 | 6.267 | 6.330 | 16,938,448 | +0.03(+0.41%) |
Nov 14, 2006 | 6.126 | 6.311 | 6.113 | 6.305 | 14,096,138 | +0.18(+2.92%) |
Nov 13, 2006 | 6.094 | 6.139 | 6.043 | 6.126 | 11,811,186 | +0.06(+1.05%) |
Nov 10, 2006 | 6.100 | 6.113 | 6.036 | 6.062 | 13,908,632 | +0.00(+0.00%) |
Nov 09, 2006 | 6.196 | 6.203 | 6.043 | 6.062 | 16,818,500 | -0.10(-1.56%) |
Nov 08, 2006 | 6.145 | 6.171 | 6.062 | 6.158 | 11,928,476 | +0.01(+0.21%) |
Nov 07, 2006 | 6.088 | 6.196 | 6.081 | 6.145 | 24,406,804 | +0.04(+0.63%) |
Nov 06, 2006 | 6.043 | 6.158 | 6.043 | 6.107 | 17,545,068 | +0.00(+0.00%) |
Nov 03, 2006 | 6.062 | 6.107 | 6.011 | 6.107 | 14,871,498 | +0.03(+0.53%) |
Nov 02, 2006 | 6.075 | 6.113 | 5.985 | 6.075 | 21,666,614 | +0.03(+0.42%) |
Nov 01, 2006 | 6.241 | 6.254 | 6.036 | 6.049 | 16,869,638 | -0.15(-2.47%) |
Oct 31, 2006 | 6.235 | 6.286 | 6.171 | 6.203 | 12,146,321 | +0.02(+0.31%) |
Oct 30, 2006 | 6.203 | 6.235 | 6.088 | 6.183 | 19,311,914 | -0.02(-0.31%) |
Oct 27, 2006 | 6.382 | 6.388 | 6.203 | 6.203 | 13,052,733 | -0.18(-2.81%) |
Oct 26, 2006 | 6.369 | 6.554 | 6.330 | 6.382 | 12,951,238 | +0.01(+0.10%) |
Oct 25, 2006 | 6.343 | 6.401 | 6.286 | 6.375 | 17,675,964 | +0.03(+0.50%) |
Oct 24, 2006 | 6.369 | 6.426 | 6.318 | 6.343 | 15,020,065 | +0.02(+0.30%) |
Oct 23, 2006 | 6.267 | 6.356 | 6.228 | 6.324 | 13,841,698 | +0.10(+1.54%) |
Oct 20, 2006 | 6.267 | 6.273 | 6.177 | 6.228 | 11,054,123 | +0.02(+0.31%) |
Oct 19, 2006 | 6.247 | 6.254 | 6.171 | 6.209 | 12,025,279 | -0.04(-0.72%) |
Oct 18, 2006 | 6.401 | 6.445 | 6.235 | 6.254 | 20,265,554 | -0.15(-2.40%) |
Oct 17, 2006 | 6.542 | 6.542 | 6.350 | 6.407 | 17,380,706 | -0.20(-3.00%) |
Oct 16, 2006 | 6.708 | 6.714 | 6.581 | 6.605 | 15,792,610 | +0.02(+0.29%) |
Oct 13, 2006 | 6.478 | 6.644 | 6.458 | 6.586 | 16,417,215 | +0.13(+2.08%) |
Oct 12, 2006 | 6.299 | 6.458 | 6.292 | 6.452 | 26,570,712 | +0.18(+2.85%) |
Oct 11, 2006 | 6.267 | 6.324 | 6.196 | 6.273 | 18,057,544 | +0.01(+0.10%) |
Oct 10, 2006 | 6.299 | 6.362 | 6.228 | 6.267 | 22,381,452 | +0.05(+0.82%) |
Oct 09, 2006 | 6.209 | 6.254 | 6.183 | 6.215 | 9,464,932 | +0.01(+0.10%) |
Oct 06, 2006 | 6.222 | 6.279 | 6.177 | 6.209 | 12,657,859 | -0.09(-1.42%) |
Oct 05, 2006 | 6.183 | 6.299 | 6.151 | 6.299 | 15,690,021 | +0.18(+2.93%) |
Oct 04, 2006 | 6.011 | 6.132 | 5.979 | 6.119 | 21,373,234 | +0.07(+1.16%) |
Oct 03, 2006 | 6.139 | 6.139 | 6.036 | 6.049 | 21,424,998 | -0.13(-2.17%) |
Oct 02, 2006 | 6.139 | 6.260 | 6.107 | 6.183 | 16,859,160 | +0.04(+0.73%) |
Sep 29, 2006 | 6.222 | 6.222 | 6.107 | 6.139 | 16,870,890 | -0.04(-0.62%) |
Sep 28, 2006 | 6.126 | 6.177 | 6.088 | 6.177 | 16,443,175 | +0.06(+0.94%) |
Sep 27, 2006 | 6.151 | 6.222 | 6.113 | 6.119 | 13,629,170 | -0.10(-1.54%) |
Sep 26, 2006 | 6.260 | 6.260 | 6.139 | 6.215 | 14,538,866 | -0.04(-0.71%) |
Sep 25, 2006 | 6.145 | 6.305 | 6.075 | 6.260 | 20,683,104 | +0.19(+3.05%) |
Sep 22, 2006 | 6.088 | 6.171 | 6.062 | 6.075 | 14,737,007 | -0.09(-1.45%) |
Sep 21, 2006 | 6.330 | 6.330 | 6.145 | 6.164 | 14,044,374 | -0.14(-2.23%) |
Sep 20, 2006 | 6.203 | 6.324 | 6.183 | 6.305 | 15,930,699 | +0.12(+1.96%) |
Sep 19, 2006 | 6.299 | 6.299 | 6.049 | 6.183 | 23,346,822 | -0.16(-2.52%) |
Sep 18, 2006 | 6.215 | 6.362 | 6.126 | 6.343 | 27,904,526 | +0.26(+4.31%) |
Sep 15, 2006 | 6.126 | 6.190 | 6.075 | 6.081 | 13,992,454 | +0.01(+0.11%) |
Sep 14, 2006 | 6.030 | 6.132 | 5.992 | 6.075 | 16,674,782 | +0.01(+0.21%) |
Sep 13, 2006 | 6.004 | 6.113 | 5.960 | 6.062 | 20,695,146 | +0.11(+1.83%) |
Sep 12, 2006 | 5.774 | 5.960 | 5.768 | 5.953 | 21,242,026 | +0.19(+3.33%) |
Sep 11, 2006 | 6.011 | 6.011 | 5.665 | 5.761 | 9,939,875 | +0.03(+0.56%) |
Sep 08, 2006 | 5.845 | 5.845 | 5.685 | 5.729 | 13,304,357 | -0.06(-0.99%) |
Sep 07, 2006 | 5.806 | 5.851 | 5.717 | 5.787 | 13,419,144 | -0.02(-0.33%) |
Sep 06, 2006 | 5.960 | 5.966 | 5.768 | 5.806 | 16,011,863 | -0.19(-3.20%) |
Sep 05, 2006 | 5.972 | 6.024 | 5.915 | 5.998 | 7,316,818 | +0.03(+0.43%) |