Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 7.740 | 7.788 | 7.721 | 7.751 | 2,279,520 | +0.06(+0.82%) |
Oct 30, 2006 | 7.717 | 7.717 | 7.671 | 7.688 | 1,119,659 | -0.02(-0.28%) |
Oct 27, 2006 | 7.769 | 7.776 | 7.694 | 7.709 | 2,077,028 | +0.07(+0.95%) |
Oct 26, 2006 | 7.623 | 7.643 | 7.583 | 7.636 | 3,414,813 | +0.19(+2.49%) |
Oct 25, 2006 | 7.415 | 7.477 | 7.403 | 7.451 | 4,888,089 | +0.14(+1.87%) |
Oct 24, 2006 | 7.267 | 7.330 | 7.259 | 7.314 | 10,210,941 | +0.06(+0.81%) |
Oct 23, 2006 | 7.199 | 7.271 | 7.182 | 7.255 | 1,403,297 | -0.01(-0.11%) |
Oct 20, 2006 | 7.216 | 7.272 | 7.200 | 7.263 | 1,004,269 | +0.06(+0.82%) |
Oct 19, 2006 | 7.154 | 7.221 | 7.153 | 7.204 | 1,492,631 | +0.11(+1.57%) |
Oct 18, 2006 | 7.121 | 7.135 | 7.068 | 7.092 | 821,133 | -0.00(-0.02%) |
Oct 17, 2006 | 7.079 | 7.106 | 7.063 | 7.094 | 1,266,317 | -0.02(-0.26%) |
Oct 16, 2006 | 7.091 | 7.113 | 7.080 | 7.113 | 1,378,730 | +0.04(+0.63%) |
Oct 13, 2006 | 7.049 | 7.084 | 7.029 | 7.068 | 791,355 | +0.01(+0.19%) |
Oct 12, 2006 | 7.048 | 7.062 | 7.015 | 7.055 | 1,210,483 | +0.06(+0.84%) |
Oct 11, 2006 | 6.943 | 7.039 | 6.943 | 6.996 | 1,043,725 | +0.06(+0.85%) |
Oct 10, 2006 | 6.950 | 6.951 | 6.896 | 6.937 | 676,709 | +0.01(+0.12%) |
Oct 09, 2006 | 6.925 | 6.942 | 6.916 | 6.929 | 559,085 | -0.02(-0.23%) |
Oct 06, 2006 | 6.929 | 6.951 | 6.902 | 6.945 | 5,797,069 | -0.10(-1.43%) |
Oct 05, 2006 | 7.047 | 7.055 | 7.019 | 7.045 | 595,563 | -0.03(-0.46%) |
Oct 04, 2006 | 6.988 | 7.087 | 6.988 | 7.078 | 977,469 | +0.09(+1.29%) |
Oct 03, 2006 | 6.947 | 7.011 | 6.939 | 6.988 | 1,855,181 | +0.03(+0.48%) |
Oct 02, 2006 | 6.961 | 6.998 | 6.947 | 6.954 | 914,934 | -0.01(-0.08%) |
Sep 29, 2006 | 6.953 | 6.985 | 6.941 | 6.959 | 1,097,326 | +0.05(+0.66%) |
Sep 28, 2006 | 6.922 | 6.947 | 6.900 | 6.914 | 709,465 | +0.06(+0.82%) |
Sep 27, 2006 | 6.839 | 6.879 | 6.839 | 6.857 | 974,491 | +0.02(+0.26%) |
Sep 26, 2006 | 6.789 | 6.840 | 6.775 | 6.840 | 1,256,639 | -0.03(-0.39%) |
Sep 25, 2006 | 6.828 | 6.878 | 6.782 | 6.867 | 1,163,582 | +0.07(+1.01%) |
Sep 22, 2006 | 6.824 | 6.830 | 6.767 | 6.798 | 1,805,302 | -0.02(-0.32%) |
Sep 21, 2006 | 6.865 | 6.869 | 6.800 | 6.820 | 1,032,558 | +0.04(+0.53%) |
Sep 20, 2006 | 6.743 | 6.809 | 6.739 | 6.783 | 1,086,159 | +0.15(+2.19%) |
Sep 19, 2006 | 6.642 | 6.653 | 6.594 | 6.638 | 1,753,935 | -0.02(-0.32%) |
Sep 18, 2006 | 6.649 | 6.671 | 6.625 | 6.660 | 854,634 | +0.03(+0.47%) |
Sep 15, 2006 | 6.630 | 6.646 | 6.599 | 6.629 | 1,523,898 | -0.11(-1.65%) |
Sep 14, 2006 | 6.746 | 6.753 | 6.708 | 6.740 | 1,124,871 | -0.04(-0.65%) |
Sep 13, 2006 | 6.761 | 6.813 | 6.755 | 6.785 | 950,668 | -0.01(-0.10%) |
Sep 12, 2006 | 6.735 | 6.806 | 6.727 | 6.792 | 903,768 | +0.02(+0.34%) |
Sep 11, 2006 | 6.763 | 6.792 | 6.728 | 6.769 | 1,167,305 | +0.09(+1.31%) |
Sep 08, 2006 | 6.672 | 6.687 | 6.657 | 6.681 | 985,658 | -0.03(-0.52%) |
Sep 07, 2006 | 6.714 | 6.746 | 6.688 | 6.716 | 825,600 | -0.07(-0.99%) |
Sep 06, 2006 | 6.788 | 6.796 | 6.765 | 6.783 | 573,230 | -0.08(-1.12%) |
Sep 05, 2006 | 6.810 | 6.861 | 6.804 | 6.860 | 1,367,563 | -0.10(-1.45%) |
Sep 01, 2006 | 6.918 | 6.969 | 6.903 | 6.961 | 505,484 | +0.05(+0.76%) |
Aug 31, 2006 | 6.918 | 6.931 | 6.892 | 6.908 | 719,143 | -0.07(-0.96%) |
Aug 30, 2006 | 6.943 | 6.977 | 6.938 | 6.976 | 445,928 | +0.02(+0.27%) |
Aug 29, 2006 | 6.916 | 6.968 | 6.878 | 6.957 | 924,612 | +0.03(+0.50%) |
Aug 28, 2006 | 6.857 | 6.947 | 6.857 | 6.922 | 795,822 | +0.06(+0.80%) |
Aug 25, 2006 | 6.845 | 6.878 | 6.830 | 6.867 | 616,408 | -0.02(-0.25%) |
Aug 24, 2006 | 6.906 | 6.906 | 6.839 | 6.884 | 637,253 | +0.03(+0.41%) |
Aug 23, 2006 | 6.867 | 6.894 | 6.829 | 6.856 | 638,742 | +0.02(+0.26%) |
Aug 22, 2006 | 6.822 | 6.869 | 6.808 | 6.839 | 498,784 | -0.05(-0.76%) |
Aug 21, 2006 | 6.872 | 6.910 | 6.872 | 6.891 | 452,628 | +0.01(+0.20%) |
Aug 18, 2006 | 6.843 | 6.888 | 6.794 | 6.878 | 894,090 | +0.03(+0.49%) |
Aug 17, 2006 | 6.843 | 6.890 | 6.822 | 6.844 | 612,686 | -0.03(-0.45%) |
Aug 16, 2006 | 6.864 | 6.886 | 6.836 | 6.875 | 885,901 | +0.06(+0.81%) |
Aug 15, 2006 | 6.773 | 6.837 | 6.762 | 6.820 | 1,754,679 | +0.14(+2.03%) |
Aug 14, 2006 | 6.706 | 6.732 | 6.673 | 6.684 | 698,298 | +0.04(+0.63%) |
Aug 11, 2006 | 6.593 | 6.663 | 6.583 | 6.642 | 1,356,396 | -0.15(-2.18%) |
Aug 10, 2006 | 6.779 | 6.794 | 6.718 | 6.790 | 1,098,070 | -0.07(-1.08%) |
Aug 09, 2006 | 6.902 | 6.959 | 6.860 | 6.864 | 862,823 | +0.04(+0.63%) |
Aug 08, 2006 | 6.839 | 6.879 | 6.805 | 6.821 | 736,265 | -0.04(-0.65%) |
Aug 07, 2006 | 6.856 | 6.876 | 6.840 | 6.865 | 637,997 | -0.03(-0.43%) |
Aug 04, 2006 | 6.919 | 6.945 | 6.851 | 6.895 | 1,030,325 | +0.03(+0.37%) |
Aug 03, 2006 | 6.824 | 6.879 | 6.806 | 6.869 | 893,345 | +0.01(+0.10%) |
Aug 02, 2006 | 6.843 | 6.884 | 6.839 | 6.863 | 565,785 | +0.06(+0.83%) |