Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 6.580 | 6.598 | 6.556 | 6.556 | 36,642 | -0.03(-0.41%) |
Oct 30, 2006 | 6.610 | 6.610 | 6.583 | 6.583 | 37,308 | -0.03(-0.41%) |
Oct 27, 2006 | 6.607 | 6.643 | 6.607 | 6.610 | 69,620 | +0.00(+0.05%) |
Oct 26, 2006 | 6.589 | 6.607 | 6.577 | 6.607 | 71,619 | +0.01(+0.18%) |
Oct 25, 2006 | 6.583 | 6.595 | 6.535 | 6.595 | 144,904 | +0.00(+0.00%) |
Oct 24, 2006 | 6.550 | 6.616 | 6.523 | 6.595 | 189,209 | +0.05(+0.78%) |
Oct 23, 2006 | 6.508 | 6.550 | 6.508 | 6.544 | 68,954 | +0.02(+0.23%) |
Oct 20, 2006 | 6.529 | 6.556 | 6.520 | 6.529 | 76,283 | +0.00(+0.00%) |
Oct 19, 2006 | 6.553 | 6.553 | 6.523 | 6.529 | 46,969 | -0.00(-0.05%) |
Oct 18, 2006 | 6.529 | 6.553 | 6.508 | 6.532 | 81,279 | +0.00(+0.00%) |
Oct 17, 2006 | 6.490 | 6.550 | 6.490 | 6.532 | 111,593 | +0.05(+0.74%) |
Oct 16, 2006 | 6.463 | 6.493 | 6.424 | 6.484 | 54,630 | +0.00(+0.05%) |
Oct 13, 2006 | 6.454 | 6.535 | 6.451 | 6.481 | 69,287 | +0.00(+0.00%) |
Oct 12, 2006 | 6.448 | 6.484 | 6.430 | 6.481 | 65,290 | +0.05(+0.75%) |
Oct 11, 2006 | 6.418 | 6.463 | 6.418 | 6.433 | 127,249 | +0.02(+0.28%) |
Oct 10, 2006 | 6.394 | 6.418 | 6.319 | 6.415 | 89,607 | -0.03(-0.47%) |
Oct 09, 2006 | 6.415 | 6.445 | 6.400 | 6.445 | 61,959 | +0.05(+0.70%) |
Oct 06, 2006 | 6.406 | 6.415 | 6.376 | 6.400 | 49,300 | -0.01(-0.09%) |
Oct 05, 2006 | 6.358 | 6.415 | 6.355 | 6.406 | 81,946 | +0.01(+0.19%) |
Oct 04, 2006 | 6.382 | 6.400 | 6.334 | 6.394 | 129,581 | -0.01(-0.14%) |
Oct 03, 2006 | 6.271 | 6.403 | 6.271 | 6.403 | 102,932 | +0.14(+2.25%) |
Oct 02, 2006 | 6.322 | 6.331 | 6.262 | 6.262 | 58,295 | -0.08(-1.21%) |
Sep 29, 2006 | 6.358 | 6.373 | 6.331 | 6.339 | 86,276 | -0.03(-0.45%) |
Sep 28, 2006 | 6.289 | 6.394 | 6.259 | 6.367 | 144,238 | +0.09(+1.39%) |
Sep 27, 2006 | 6.265 | 6.295 | 6.211 | 6.280 | 92,272 | +0.03(+0.43%) |
Sep 26, 2006 | 6.223 | 6.280 | 6.211 | 6.253 | 95,270 | +0.05(+0.87%) |
Sep 25, 2006 | 6.199 | 6.199 | 6.136 | 6.199 | 96,603 | +0.02(+0.24%) |
Sep 22, 2006 | 6.193 | 6.196 | 6.154 | 6.184 | 60,959 | -0.02(-0.24%) |
Sep 21, 2006 | 6.214 | 6.238 | 6.196 | 6.199 | 89,940 | +0.01(+0.10%) |
Sep 20, 2006 | 6.154 | 6.232 | 6.142 | 6.193 | 77,282 | +0.06(+0.98%) |
Sep 19, 2006 | 6.187 | 6.217 | 6.124 | 6.133 | 76,616 | -0.05(-0.87%) |
Sep 18, 2006 | 6.199 | 6.211 | 6.154 | 6.187 | 89,940 | -0.03(-0.48%) |
Sep 15, 2006 | 6.187 | 6.223 | 6.160 | 6.217 | 95,937 | +0.03(+0.49%) |
Sep 14, 2006 | 6.166 | 6.196 | 6.136 | 6.187 | 69,287 | +0.00(+0.05%) |
Sep 13, 2006 | 6.124 | 6.184 | 6.103 | 6.184 | 76,949 | +0.06(+0.98%) |
Sep 12, 2006 | 6.061 | 6.124 | 6.061 | 6.124 | 74,950 | +0.01(+0.20%) |
Sep 11, 2006 | 6.124 | 6.127 | 6.100 | 6.112 | 86,276 | -0.02(-0.29%) |
Sep 08, 2006 | 6.160 | 6.160 | 6.127 | 6.130 | 38,641 | -0.02(-0.29%) |
Sep 07, 2006 | 6.190 | 6.190 | 6.130 | 6.148 | 60,959 | -0.06(-0.92%) |
Sep 06, 2006 | 6.253 | 6.253 | 6.185 | 6.205 | 61,626 | -0.06(-0.96%) |
Sep 05, 2006 | 6.259 | 6.265 | 6.228 | 6.265 | 74,617 | +0.02(+0.34%) |
Sep 01, 2006 | 6.253 | 6.274 | 6.241 | 6.244 | 41,972 | -0.00(-0.05%) |
Aug 31, 2006 | 6.220 | 6.259 | 6.211 | 6.247 | 89,940 | +0.02(+0.29%) |
Aug 30, 2006 | 6.226 | 6.229 | 6.187 | 6.229 | 77,615 | +0.02(+0.24%) |
Aug 29, 2006 | 6.154 | 6.223 | 6.127 | 6.214 | 160,561 | +0.09(+1.42%) |
Aug 28, 2006 | 6.121 | 6.142 | 6.064 | 6.127 | 150,900 | +0.02(+0.25%) |
Aug 25, 2006 | 6.124 | 6.142 | 6.109 | 6.112 | 56,629 | +0.01(+0.20%) |
Aug 24, 2006 | 6.154 | 6.160 | 6.094 | 6.100 | 89,940 | +0.00(+0.05%) |
Aug 23, 2006 | 6.187 | 6.193 | 6.070 | 6.097 | 130,247 | -0.08(-1.36%) |
Aug 22, 2006 | 6.202 | 6.238 | 6.169 | 6.181 | 124,251 | -0.02(-0.34%) |
Aug 21, 2006 | 6.223 | 6.223 | 6.187 | 6.202 | 71,619 | -0.01(-0.14%) |
Aug 18, 2006 | 6.226 | 6.241 | 6.142 | 6.211 | 70,287 | +0.00(+0.00%) |
Aug 17, 2006 | 6.214 | 6.223 | 6.178 | 6.211 | 42,971 | +0.01(+0.19%) |
Aug 16, 2006 | 6.163 | 6.199 | 6.157 | 6.199 | 41,306 | +0.07(+1.13%) |
Aug 15, 2006 | 6.139 | 6.139 | 6.034 | 6.130 | 155,897 | +0.02(+0.39%) |
Aug 14, 2006 | 6.082 | 6.130 | 6.076 | 6.106 | 72,952 | -0.01(-0.10%) |
Aug 11, 2006 | 6.031 | 6.145 | 6.031 | 6.112 | 58,295 | +0.05(+0.89%) |
Aug 10, 2006 | 6.013 | 6.058 | 5.995 | 6.058 | 103,598 | +0.02(+0.35%) |
Aug 09, 2006 | 6.082 | 6.103 | 6.019 | 6.037 | 160,561 | -0.05(-0.79%) |
Aug 08, 2006 | 6.088 | 6.130 | 6.085 | 6.085 | 56,962 | +0.01(+0.10%) |
Aug 07, 2006 | 6.040 | 6.097 | 6.016 | 6.079 | 59,960 | -0.00(-0.05%) |
Aug 04, 2006 | 6.121 | 6.169 | 6.049 | 6.082 | 80,946 | +0.00(+0.00%) |
Aug 03, 2006 | 6.070 | 6.100 | 6.055 | 6.082 | 29,980 | +0.01(+0.20%) |
Aug 02, 2006 | 6.052 | 6.109 | 6.049 | 6.070 | 41,639 | +0.03(+0.50%) |