Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 6.810 | 7.590 | 6.760 | 7.200 | 491,012 | +0.42(+6.19%) |
Oct 30, 2006 | 6.830 | 6.970 | 6.570 | 6.780 | 98,404 | -0.05(-0.73%) |
Oct 27, 2006 | 6.840 | 7.100 | 6.770 | 6.830 | 169,161 | -0.09(-1.30%) |
Oct 26, 2006 | 6.660 | 6.960 | 6.660 | 6.920 | 101,227 | +0.31(+4.69%) |
Oct 25, 2006 | 6.960 | 7.020 | 6.560 | 6.610 | 122,620 | -0.33(-4.76%) |
Oct 24, 2006 | 7.190 | 7.200 | 6.890 | 6.940 | 132,031 | -0.26(-3.61%) |
Oct 23, 2006 | 7.030 | 7.391 | 7.010 | 7.200 | 244,304 | +0.13(+1.84%) |
Oct 20, 2006 | 7.260 | 7.330 | 7.010 | 7.070 | 112,520 | -0.14(-1.94%) |
Oct 19, 2006 | 6.950 | 7.270 | 6.790 | 7.210 | 298,340 | +0.27(+3.89%) |
Oct 18, 2006 | 7.040 | 7.130 | 6.850 | 6.940 | 160,536 | -0.07(-1.07%) |
Oct 17, 2006 | 6.950 | 7.180 | 6.740 | 7.015 | 133,498 | +0.03(+0.50%) |
Oct 16, 2006 | 6.860 | 7.050 | 6.790 | 6.980 | 190,733 | +0.06(+0.87%) |
Oct 13, 2006 | 6.610 | 7.000 | 6.600 | 6.920 | 297,264 | +0.34(+5.17%) |
Oct 12, 2006 | 6.180 | 6.620 | 6.120 | 6.580 | 225,920 | +0.41(+6.65%) |
Oct 11, 2006 | 6.220 | 6.350 | 6.044 | 6.170 | 90,520 | -0.06(-0.96%) |
Oct 10, 2006 | 6.230 | 6.290 | 6.010 | 6.230 | 88,249 | +0.03(+0.48%) |
Oct 09, 2006 | 6.180 | 6.280 | 5.990 | 6.200 | 52,686 | -0.01(-0.16%) |
Oct 06, 2006 | 6.250 | 6.530 | 6.110 | 6.210 | 266,996 | -0.06(-0.96%) |
Oct 05, 2006 | 5.750 | 6.400 | 5.670 | 6.270 | 235,755 | +0.49(+8.48%) |
Oct 04, 2006 | 5.480 | 5.810 | 5.470 | 5.780 | 127,099 | +0.31(+5.67%) |
Oct 03, 2006 | 5.600 | 5.680 | 5.420 | 5.470 | 180,990 | -0.13(-2.32%) |
Oct 02, 2006 | 5.520 | 5.680 | 5.520 | 5.600 | 56,838 | +0.05(+0.90%) |
Sep 29, 2006 | 5.840 | 5.910 | 5.528 | 5.550 | 95,791 | -0.25(-4.31%) |
Sep 28, 2006 | 5.710 | 5.910 | 5.700 | 5.800 | 129,724 | +0.08(+1.40%) |
Sep 27, 2006 | 5.590 | 5.830 | 5.590 | 5.720 | 146,568 | +0.10(+1.78%) |
Sep 26, 2006 | 5.610 | 5.740 | 5.590 | 5.620 | 110,037 | +0.03(+0.54%) |
Sep 25, 2006 | 5.500 | 5.790 | 5.500 | 5.590 | 80,701 | +0.02(+0.36%) |
Sep 22, 2006 | 5.670 | 5.710 | 5.520 | 5.570 | 94,580 | -0.14(-2.45%) |
Sep 21, 2006 | 5.920 | 6.010 | 5.640 | 5.710 | 64,441 | -0.16(-2.73%) |
Sep 20, 2006 | 5.790 | 6.050 | 5.730 | 5.870 | 78,932 | +0.14(+2.44%) |
Sep 19, 2006 | 5.810 | 5.880 | 5.600 | 5.730 | 62,462 | -0.10(-1.72%) |
Sep 18, 2006 | 5.840 | 5.930 | 5.750 | 5.830 | 49,331 | -0.05(-0.85%) |
Sep 15, 2006 | 6.050 | 6.150 | 5.790 | 5.880 | 219,583 | -0.10(-1.67%) |
Sep 14, 2006 | 5.950 | 6.080 | 5.890 | 5.980 | 79,632 | -0.02(-0.33%) |
Sep 13, 2006 | 5.730 | 6.000 | 5.700 | 6.000 | 158,457 | +0.27(+4.71%) |
Sep 12, 2006 | 5.570 | 5.830 | 5.570 | 5.730 | 101,374 | +0.13(+2.32%) |
Sep 11, 2006 | 5.720 | 5.740 | 5.570 | 5.600 | 57,978 | -0.13(-2.27%) |
Sep 08, 2006 | 5.940 | 5.940 | 5.710 | 5.730 | 63,985 | -0.22(-3.70%) |
Sep 07, 2006 | 6.090 | 6.105 | 5.930 | 5.950 | 87,300 | -0.17(-2.78%) |
Sep 06, 2006 | 6.200 | 6.252 | 6.100 | 6.120 | 80,906 | -0.14(-2.24%) |
Sep 05, 2006 | 6.260 | 6.290 | 6.170 | 6.260 | 71,099 | +0.00(+0.00%) |
Sep 01, 2006 | 6.500 | 6.750 | 6.220 | 6.260 | 107,318 | -0.22(-3.40%) |
Aug 31, 2006 | 6.500 | 6.810 | 6.450 | 6.480 | 256,452 | +0.20(+3.18%) |
Aug 30, 2006 | 6.220 | 6.450 | 6.200 | 6.280 | 216,217 | +0.09(+1.45%) |
Aug 29, 2006 | 5.990 | 6.230 | 5.970 | 6.190 | 347,298 | +0.25(+4.21%) |
Aug 28, 2006 | 5.680 | 6.070 | 5.640 | 5.940 | 132,429 | +0.29(+5.13%) |
Aug 25, 2006 | 5.630 | 5.860 | 5.570 | 5.650 | 207,538 | +0.03(+0.53%) |
Aug 24, 2006 | 5.310 | 5.800 | 5.310 | 5.620 | 290,369 | +0.31(+5.84%) |
Aug 23, 2006 | 5.400 | 5.500 | 5.270 | 5.310 | 88,807 | -0.09(-1.67%) |
Aug 22, 2006 | 5.400 | 5.530 | 5.380 | 5.400 | 94,555 | -0.01(-0.18%) |
Aug 21, 2006 | 5.610 | 5.630 | 5.400 | 5.410 | 60,066 | -0.22(-3.91%) |
Aug 18, 2006 | 5.540 | 5.650 | 5.410 | 5.630 | 70,469 | +0.13(+2.36%) |
Aug 17, 2006 | 5.540 | 5.570 | 5.460 | 5.500 | 117,095 | -0.03(-0.54%) |
Aug 16, 2006 | 5.630 | 5.760 | 5.430 | 5.530 | 103,404 | -0.04(-0.72%) |
Aug 15, 2006 | 5.520 | 5.630 | 5.460 | 5.570 | 104,223 | +0.16(+2.96%) |
Aug 14, 2006 | 5.590 | 5.770 | 5.410 | 5.410 | 143,930 | -0.11(-1.99%) |
Aug 11, 2006 | 5.860 | 5.950 | 5.450 | 5.520 | 119,986 | -0.38(-6.44%) |
Aug 10, 2006 | 5.820 | 6.110 | 5.780 | 5.900 | 77,033 | -0.01(-0.17%) |
Aug 09, 2006 | 5.850 | 6.200 | 5.850 | 5.910 | 163,742 | +0.12(+2.07%) |
Aug 08, 2006 | 6.120 | 6.160 | 5.790 | 5.790 | 154,304 | -0.26(-4.30%) |
Aug 07, 2006 | 5.790 | 6.200 | 5.790 | 6.050 | 183,914 | +0.20(+3.42%) |
Aug 04, 2006 | 6.120 | 6.200 | 5.750 | 5.850 | 140,709 | -0.07(-1.18%) |
Aug 03, 2006 | 5.850 | 6.040 | 5.700 | 5.920 | 81,338 | +0.08(+1.37%) |
Aug 02, 2006 | 5.890 | 6.040 | 5.750 | 5.840 | 99,319 | -0.06(-1.02%) |