Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 7.293 | 7.314 | 7.130 | 7.143 | 1,662,390 | -0.17(-2.35%) |
Oct 30, 2006 | 7.222 | 7.333 | 7.194 | 7.316 | 3,453,453 | +0.11(+1.46%) |
Oct 27, 2006 | 7.309 | 7.359 | 7.164 | 7.210 | 3,717,567 | -0.09(-1.19%) |
Oct 26, 2006 | 7.243 | 7.331 | 7.231 | 7.297 | 2,501,559 | +0.05(+0.72%) |
Oct 25, 2006 | 7.241 | 7.289 | 7.229 | 7.244 | 3,289,626 | -0.03(-0.43%) |
Oct 24, 2006 | 7.239 | 7.276 | 7.220 | 7.276 | 1,260,216 | +0.06(+0.82%) |
Oct 23, 2006 | 7.140 | 7.244 | 7.110 | 7.217 | 1,459,323 | +0.08(+1.17%) |
Oct 20, 2006 | 7.187 | 7.187 | 7.096 | 7.133 | 1,425,645 | -0.03(-0.48%) |
Oct 19, 2006 | 7.222 | 7.222 | 7.152 | 7.168 | 2,629,044 | -0.02(-0.34%) |
Oct 18, 2006 | 7.255 | 7.288 | 7.183 | 7.192 | 1,097,721 | -0.08(-1.04%) |
Oct 17, 2006 | 7.277 | 7.299 | 7.258 | 7.268 | 2,223,855 | -0.01(-0.14%) |
Oct 16, 2006 | 7.267 | 7.279 | 7.243 | 7.278 | 1,211,526 | +0.01(+0.17%) |
Oct 13, 2006 | 7.116 | 7.283 | 7.116 | 7.266 | 2,875,536 | +0.13(+1.79%) |
Oct 12, 2006 | 7.179 | 7.188 | 7.119 | 7.138 | 849,888 | -0.04(-0.59%) |
Oct 11, 2006 | 7.111 | 7.181 | 7.100 | 7.180 | 1,511,784 | +0.04(+0.53%) |
Oct 10, 2006 | 7.134 | 7.163 | 7.098 | 7.142 | 1,573,542 | +0.05(+0.75%) |
Oct 09, 2006 | 7.109 | 7.129 | 6.968 | 7.089 | 3,416,544 | -0.04(-0.51%) |
Oct 06, 2006 | 7.246 | 7.248 | 7.093 | 7.126 | 3,561,804 | -0.10(-1.37%) |
Oct 05, 2006 | 7.190 | 7.282 | 7.174 | 7.224 | 2,680,794 | +0.05(+0.76%) |
Oct 04, 2006 | 7.152 | 7.181 | 7.123 | 7.170 | 1,313,784 | +0.02(+0.25%) |
Oct 03, 2006 | 7.006 | 7.183 | 7.006 | 7.152 | 3,323,934 | +0.14(+2.03%) |
Oct 02, 2006 | 7.056 | 7.064 | 6.991 | 7.010 | 2,909,313 | -0.04(-0.63%) |
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%) |