Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 7.007 | 7.083 | 6.996 | 7.054 | 1,970,253 | +0.05(+0.78%) |
Sep 28, 2006 | 7.000 | 7.004 | 6.936 | 7.000 | 2,654,793 | +0.01(+0.17%) |
Sep 27, 2006 | 6.981 | 6.994 | 6.941 | 6.988 | 1,636,002 | +0.04(+0.56%) |
Sep 26, 2006 | 7.004 | 7.004 | 6.921 | 6.949 | 1,341,225 | -0.04(-0.62%) |
Sep 25, 2006 | 6.944 | 7.032 | 6.929 | 6.992 | 2,118,051 | +0.06(+0.82%) |
Sep 22, 2006 | 7.010 | 7.020 | 6.898 | 6.936 | 1,383,480 | -0.05(-0.68%) |
Sep 21, 2006 | 6.881 | 7.100 | 6.874 | 6.983 | 3,863,763 | +0.11(+1.62%) |
Sep 20, 2006 | 6.913 | 6.968 | 6.869 | 6.872 | 1,214,910 | -0.03(-0.48%) |
Sep 19, 2006 | 6.876 | 6.929 | 6.868 | 6.906 | 1,596,672 | +0.03(+0.42%) |
Sep 18, 2006 | 6.926 | 6.927 | 6.852 | 6.877 | 1,829,169 | -0.04(-0.51%) |
Sep 15, 2006 | 6.800 | 6.928 | 6.800 | 6.912 | 1,634,715 | +0.12(+1.82%) |
Sep 14, 2006 | 6.861 | 6.881 | 6.780 | 6.789 | 1,611,153 | -0.10(-1.52%) |
Sep 13, 2006 | 6.878 | 6.916 | 6.863 | 6.893 | 1,472,202 | +0.01(+0.16%) |
Sep 12, 2006 | 6.887 | 6.974 | 6.858 | 6.882 | 2,259,765 | +0.01(+0.13%) |
Sep 11, 2006 | 6.817 | 6.929 | 6.800 | 6.873 | 2,949,453 | +0.08(+1.14%) |
Sep 08, 2006 | 6.766 | 6.857 | 6.733 | 6.796 | 2,955,510 | +0.05(+0.81%) |
Sep 07, 2006 | 6.773 | 6.787 | 6.711 | 6.741 | 2,115,000 | -0.03(-0.44%) |
Sep 06, 2006 | 6.727 | 6.783 | 6.723 | 6.771 | 3,953,592 | +0.03(+0.45%) |
Sep 05, 2006 | 6.660 | 6.761 | 6.651 | 6.741 | 2,939,814 | +0.07(+1.02%) |
Sep 01, 2006 | 6.642 | 6.694 | 6.640 | 6.673 | 2,745,531 | +0.05(+0.75%) |
Aug 31, 2006 | 6.638 | 6.667 | 6.616 | 6.623 | 3,853,017 | +0.00(+0.02%) |
Aug 30, 2006 | 6.506 | 6.668 | 6.506 | 6.622 | 2,324,097 | +0.04(+0.64%) |
Aug 29, 2006 | 6.600 | 6.602 | 6.568 | 6.580 | 1,318,518 | -0.01(-0.22%) |
Aug 28, 2006 | 6.531 | 6.614 | 6.522 | 6.594 | 1,543,050 | +0.09(+1.31%) |
Aug 25, 2006 | 6.579 | 6.579 | 6.470 | 6.509 | 866,340 | -0.06(-0.86%) |
Aug 24, 2006 | 6.554 | 6.589 | 6.543 | 6.566 | 647,388 | -0.00(-0.03%) |
Aug 23, 2006 | 6.556 | 6.613 | 6.542 | 6.568 | 550,593 | +0.01(+0.10%) |
Aug 22, 2006 | 6.541 | 6.598 | 6.541 | 6.561 | 1,359,063 | -0.02(-0.30%) |
Aug 21, 2006 | 6.512 | 6.612 | 6.512 | 6.581 | 897,291 | +0.04(+0.65%) |
Aug 18, 2006 | 6.576 | 6.589 | 6.539 | 6.539 | 1,960,803 | -0.04(-0.56%) |
Aug 17, 2006 | 6.629 | 6.638 | 6.566 | 6.576 | 1,197,720 | -0.05(-0.72%) |
Aug 16, 2006 | 6.583 | 6.623 | 6.581 | 6.623 | 893,016 | +0.05(+0.83%) |
Aug 15, 2006 | 6.641 | 6.667 | 6.541 | 6.569 | 1,847,268 | -0.05(-0.69%) |
Aug 14, 2006 | 6.550 | 6.631 | 6.531 | 6.614 | 1,598,085 | +0.10(+1.50%) |
Aug 11, 2006 | 6.439 | 6.537 | 6.400 | 6.517 | 1,297,098 | +0.08(+1.24%) |
Aug 10, 2006 | 6.518 | 6.518 | 6.391 | 6.437 | 1,452,951 | -0.07(-1.13%) |
Aug 09, 2006 | 6.538 | 6.603 | 6.434 | 6.510 | 3,259,620 | -0.03(-0.42%) |
Aug 08, 2006 | 6.512 | 6.559 | 6.508 | 6.538 | 2,904,705 | -0.01(-0.22%) |
Aug 07, 2006 | 6.509 | 6.561 | 6.406 | 6.552 | 3,413,304 | +0.01(+0.12%) |
Aug 04, 2006 | 6.572 | 6.659 | 6.507 | 6.544 | 1,730,376 | -0.03(-0.44%) |
Aug 03, 2006 | 6.614 | 6.626 | 6.543 | 6.573 | 2,025,378 | -0.05(-0.82%) |
Aug 02, 2006 | 6.711 | 6.728 | 6.628 | 6.628 | 1,494,783 | -0.10(-1.52%) |
Aug 01, 2006 | 6.761 | 6.762 | 6.690 | 6.730 | 2,198,565 | -0.03(-0.48%) |
Jul 31, 2006 | 6.763 | 6.793 | 6.739 | 6.762 | 4,199,571 | +0.02(+0.35%) |
Jul 28, 2006 | 6.666 | 6.743 | 6.540 | 6.739 | 3,764,592 | +0.21(+3.15%) |
Jul 27, 2006 | 6.661 | 6.661 | 6.524 | 6.533 | 1,560,465 | -0.09(-1.41%) |
Jul 26, 2006 | 6.579 | 6.661 | 6.551 | 6.627 | 2,174,625 | +0.05(+0.79%) |
Jul 25, 2006 | 6.403 | 6.577 | 6.372 | 6.574 | 4,085,721 | +0.21(+3.26%) |
Jul 24, 2006 | 6.299 | 6.376 | 6.287 | 6.367 | 2,319,525 | +0.06(+0.97%) |
Jul 21, 2006 | 6.358 | 6.356 | 6.273 | 6.306 | 1,000,053 | -0.05(-0.82%) |
Jul 20, 2006 | 6.446 | 6.466 | 6.358 | 6.358 | 3,524,796 | -0.13(-2.05%) |
Jul 19, 2006 | 6.387 | 6.513 | 6.358 | 6.491 | 4,618,287 | +0.10(+1.51%) |
Jul 18, 2006 | 6.412 | 6.424 | 6.346 | 6.394 | 815,085 | -0.04(-0.62%) |
Jul 17, 2006 | 6.440 | 6.519 | 6.424 | 6.434 | 1,167,057 | -0.03(-0.52%) |
Jul 14, 2006 | 6.466 | 6.516 | 6.456 | 6.468 | 843,390 | +0.01(+0.10%) |
Jul 13, 2006 | 6.467 | 6.478 | 6.441 | 6.461 | 999,279 | +0.00(+0.00%) |
Jul 12, 2006 | 6.438 | 6.470 | 6.404 | 6.461 | 807,957 | -0.00(-0.02%) |
Jul 11, 2006 | 6.540 | 6.542 | 6.369 | 6.462 | 1,457,937 | -0.08(-1.21%) |
Jul 10, 2006 | 6.572 | 6.573 | 6.533 | 6.541 | 819,081 | -0.01(-0.22%) |
Jul 07, 2006 | 6.559 | 6.578 | 6.546 | 6.556 | 1,068,435 | +0.01(+0.17%) |
Jul 06, 2006 | 6.501 | 6.558 | 6.484 | 6.544 | 1,644,048 | +0.04(+0.60%) |
Jul 05, 2006 | 6.650 | 6.650 | 6.458 | 6.506 | 1,751,463 | -0.14(-2.14%) |