Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 6.797 | 6.818 | 6.764 | 6.768 | 2,562,147 | -0.02(-0.30%) |
Sep 28, 2006 | 6.855 | 6.876 | 6.735 | 6.789 | 2,926,854 | -0.06(-0.90%) |
Sep 27, 2006 | 6.901 | 6.921 | 6.826 | 6.851 | 2,994,616 | -0.05(-0.72%) |
Sep 26, 2006 | 6.834 | 6.909 | 6.818 | 6.901 | 2,891,521 | +0.07(+1.03%) |
Sep 25, 2006 | 6.760 | 6.843 | 6.735 | 6.830 | 2,836,585 | +0.09(+1.29%) |
Sep 22, 2006 | 6.851 | 6.855 | 6.710 | 6.744 | 3,354,726 | -0.11(-1.63%) |
Sep 21, 2006 | 6.888 | 6.901 | 6.834 | 6.855 | 2,494,384 | -0.03(-0.48%) |
Sep 20, 2006 | 6.818 | 6.892 | 6.818 | 6.888 | 2,067,239 | +0.07(+1.09%) |
Sep 19, 2006 | 6.814 | 6.851 | 6.756 | 6.814 | 1,399,052 | +0.00(+0.06%) |
Sep 18, 2006 | 6.855 | 6.872 | 6.789 | 6.810 | 3,013,735 | -0.04(-0.60%) |
Sep 15, 2006 | 6.843 | 6.896 | 6.834 | 6.851 | 3,763,720 | +0.04(+0.61%) |
Sep 14, 2006 | 6.839 | 6.851 | 6.801 | 6.810 | 4,044,693 | -0.02(-0.36%) |
Sep 13, 2006 | 6.818 | 6.839 | 6.789 | 6.834 | 1,702,047 | +0.02(+0.30%) |
Sep 12, 2006 | 6.781 | 6.818 | 6.760 | 6.814 | 2,199,134 | +0.06(+0.86%) |
Sep 11, 2006 | 6.768 | 6.777 | 6.723 | 6.756 | 1,435,838 | -0.01(-0.18%) |
Sep 08, 2006 | 6.777 | 6.781 | 6.727 | 6.768 | 1,683,655 | -0.00(-0.06%) |
Sep 07, 2006 | 6.777 | 6.785 | 6.715 | 6.772 | 6,212,849 | +0.00(+0.00%) |
Sep 06, 2006 | 6.752 | 6.814 | 6.735 | 6.772 | 1,803,449 | +0.01(+0.18%) |
Sep 05, 2006 | 6.731 | 6.797 | 6.719 | 6.760 | 1,974,791 | +0.03(+0.43%) |
Sep 01, 2006 | 6.768 | 6.777 | 6.710 | 6.731 | 2,041,344 | -0.05(-0.73%) |
Aug 31, 2006 | 6.748 | 6.781 | 6.735 | 6.781 | 1,759,161 | +0.04(+0.55%) |
Aug 30, 2006 | 6.706 | 6.768 | 6.706 | 6.744 | 1,651,952 | +0.04(+0.62%) |
Aug 29, 2006 | 6.785 | 6.785 | 6.673 | 6.702 | 3,809,460 | -0.06(-0.92%) |
Aug 28, 2006 | 6.727 | 6.777 | 6.727 | 6.764 | 1,891,298 | +0.05(+0.74%) |
Aug 25, 2006 | 6.748 | 6.752 | 6.706 | 6.715 | 2,110,800 | -0.06(-0.91%) |
Aug 24, 2006 | 6.843 | 6.843 | 6.760 | 6.777 | 1,897,833 | -0.05(-0.73%) |
Aug 23, 2006 | 6.913 | 6.921 | 6.801 | 6.826 | 2,411,133 | -0.08(-1.20%) |
Aug 22, 2006 | 6.818 | 6.932 | 6.814 | 6.909 | 3,039,388 | +0.09(+1.33%) |
Aug 21, 2006 | 6.896 | 6.901 | 6.789 | 6.818 | 1,864,677 | -0.10(-1.43%) |
Aug 18, 2006 | 6.954 | 6.954 | 6.872 | 6.917 | 1,092,185 | -0.03(-0.48%) |
Aug 17, 2006 | 6.872 | 6.954 | 6.859 | 6.950 | 2,315,298 | +0.07(+1.08%) |
Aug 16, 2006 | 6.847 | 6.884 | 6.822 | 6.876 | 1,811,193 | +0.07(+0.97%) |
Aug 15, 2006 | 6.801 | 6.851 | 6.768 | 6.810 | 2,271,736 | +0.07(+1.10%) |
Aug 14, 2006 | 6.731 | 6.764 | 6.710 | 6.735 | 1,517,637 | +0.02(+0.37%) |
Aug 11, 2006 | 6.694 | 6.727 | 6.669 | 6.710 | 2,085,147 | +0.01(+0.19%) |
Aug 10, 2006 | 6.690 | 6.702 | 6.653 | 6.698 | 2,144,198 | -0.00(-0.06%) |
Aug 09, 2006 | 6.793 | 6.797 | 6.694 | 6.702 | 3,397,803 | -0.05(-0.80%) |
Aug 08, 2006 | 6.731 | 6.797 | 6.706 | 6.756 | 3,237,835 | +0.05(+0.68%) |
Aug 07, 2006 | 6.764 | 6.777 | 6.702 | 6.710 | 2,393,709 | -0.05(-0.79%) |
Aug 04, 2006 | 6.715 | 6.785 | 6.710 | 6.764 | 4,431,181 | +0.09(+1.30%) |
Aug 03, 2006 | 6.657 | 6.694 | 6.636 | 6.677 | 2,036,020 | -0.00(-0.06%) |
Aug 02, 2006 | 6.673 | 6.694 | 6.644 | 6.682 | 3,444,995 | -0.02(-0.31%) |
Aug 01, 2006 | 6.748 | 6.748 | 6.682 | 6.702 | 3,596,250 | -0.05(-0.67%) |
Jul 31, 2006 | 6.772 | 6.792 | 6.698 | 6.748 | 2,861,754 | -0.02(-0.37%) |
Jul 28, 2006 | 6.710 | 6.789 | 6.669 | 6.772 | 3,668,127 | +0.08(+1.17%) |
Jul 27, 2006 | 6.834 | 6.843 | 6.694 | 6.694 | 2,974,046 | -0.10(-1.52%) |
Jul 26, 2006 | 6.876 | 6.876 | 6.760 | 6.797 | 4,040,336 | -0.07(-1.08%) |
Jul 25, 2006 | 6.855 | 6.896 | 6.810 | 6.872 | 2,224,302 | +0.02(+0.30%) |
Jul 24, 2006 | 6.818 | 6.859 | 6.756 | 6.851 | 2,400,485 | +0.04(+0.55%) |
Jul 21, 2006 | 6.925 | 6.929 | 6.810 | 6.814 | 2,907,251 | -0.12(-1.73%) |
Jul 20, 2006 | 6.917 | 6.963 | 6.872 | 6.934 | 3,971,364 | +0.03(+0.48%) |
Jul 19, 2006 | 6.834 | 6.946 | 6.807 | 6.901 | 4,062,359 | +0.07(+1.03%) |
Jul 18, 2006 | 6.797 | 6.834 | 6.777 | 6.830 | 2,708,562 | +0.04(+0.55%) |
Jul 17, 2006 | 6.806 | 6.843 | 6.723 | 6.793 | 1,782,152 | -0.03(-0.42%) |
Jul 14, 2006 | 6.810 | 6.826 | 6.735 | 6.822 | 2,895,877 | +0.02(+0.24%) |
Jul 13, 2006 | 6.851 | 6.884 | 6.777 | 6.806 | 3,231,543 | -0.05(-0.66%) |
Jul 12, 2006 | 6.892 | 6.901 | 6.818 | 6.851 | 3,212,666 | -0.04(-0.60%) |
Jul 11, 2006 | 6.851 | 6.896 | 6.814 | 6.892 | 2,541,092 | +0.05(+0.72%) |
Jul 10, 2006 | 6.768 | 6.855 | 6.751 | 6.843 | 3,288,657 | +0.10(+1.53%) |
Jul 07, 2006 | 6.756 | 6.806 | 6.719 | 6.739 | 1,986,408 | -0.04(-0.55%) |
Jul 06, 2006 | 6.752 | 6.830 | 6.752 | 6.777 | 1,828,376 | +0.04(+0.61%) |
Jul 05, 2006 | 6.901 | 6.901 | 6.719 | 6.735 | 2,791,329 | -0.17(-2.40%) |