Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 7.490 | 7.490 | 7.280 | 7.320 | 739,584 | -0.10(-1.35%) |
Sep 28, 2006 | 7.310 | 7.420 | 7.310 | 7.420 | 1,991,130 | +0.16(+2.20%) |
Sep 27, 2006 | 7.050 | 7.430 | 7.050 | 7.260 | 3,025,280 | +0.16(+2.25%) |
Sep 26, 2006 | 7.050 | 7.110 | 7.030 | 7.100 | 4,405,028 | +0.03(+0.42%) |
Sep 25, 2006 | 7.010 | 7.100 | 7.000 | 7.070 | 2,673,400 | +0.06(+0.86%) |
Sep 22, 2006 | 7.000 | 7.040 | 6.970 | 7.010 | 484,103 | +0.01(+0.14%) |
Sep 21, 2006 | 7.050 | 7.110 | 7.000 | 7.000 | 2,304,657 | -0.05(-0.71%) |
Sep 20, 2006 | 7.140 | 7.150 | 7.040 | 7.050 | 3,373,558 | -0.10(-1.40%) |
Sep 19, 2006 | 7.100 | 7.180 | 7.100 | 7.150 | 676,318 | +0.05(+0.70%) |
Sep 18, 2006 | 7.000 | 7.180 | 7.000 | 7.100 | 1,769,220 | +0.15(+2.16%) |
Sep 15, 2006 | 7.070 | 7.180 | 6.950 | 6.950 | 2,197,813 | -0.09(-1.28%) |
Sep 14, 2006 | 7.080 | 7.140 | 7.020 | 7.040 | 305,871 | -0.04(-0.56%) |
Sep 13, 2006 | 7.000 | 7.140 | 7.000 | 7.080 | 323,305 | +0.03(+0.43%) |
Sep 12, 2006 | 7.080 | 7.120 | 7.000 | 7.050 | 1,042,833 | -0.04(-0.56%) |
Sep 11, 2006 | 7.110 | 7.170 | 7.040 | 7.090 | 912,424 | -0.10(-1.39%) |
Sep 08, 2006 | 7.020 | 7.210 | 7.020 | 7.190 | 1,115,782 | +0.24(+3.45%) |
Sep 06, 2006 | 6.990 | 7.030 | 6.950 | 6.950 | 795,578 | -0.04(-0.57%) |
Sep 05, 2006 | 6.950 | 7.040 | 6.950 | 6.990 | 1,145,230 | +0.07(+1.01%) |
Sep 01, 2006 | 7.000 | 7.000 | 6.920 | 6.920 | 1,643,660 | -0.08(-1.14%) |
Aug 31, 2006 | 6.970 | 7.000 | 6.910 | 7.000 | 759,106 | +0.01(+0.14%) |
Aug 30, 2006 | 7.030 | 7.040 | 6.960 | 6.990 | 4,032,572 | +0.00(+0.00%) |
Aug 29, 2006 | 7.160 | 7.200 | 6.930 | 6.990 | 1,443,217 | -0.17(-2.37%) |
Aug 28, 2006 | 7.010 | 7.210 | 7.010 | 7.160 | 230,425 | +0.06(+0.85%) |
Aug 25, 2006 | 7.160 | 7.200 | 7.100 | 7.100 | 240,672 | -0.12(-1.66%) |
Aug 24, 2006 | 7.150 | 7.220 | 7.130 | 7.220 | 258,356 | +0.07(+0.98%) |
Aug 23, 2006 | 7.240 | 7.310 | 7.100 | 7.150 | 997,272 | -0.09(-1.24%) |
Aug 22, 2006 | 7.160 | 7.240 | 7.150 | 7.240 | 488,753 | +0.09(+1.26%) |
Aug 21, 2006 | 7.200 | 7.280 | 7.150 | 7.150 | 805,936 | -0.09(-1.24%) |
Aug 18, 2006 | 7.140 | 7.330 | 7.140 | 7.240 | 485,903 | +0.00(+0.00%) |
Aug 17, 2006 | 7.130 | 7.300 | 7.130 | 7.240 | 764,208 | -0.01(-0.14%) |
Aug 16, 2006 | 7.200 | 7.250 | 7.130 | 7.250 | 1,003,125 | +0.06(+0.83%) |
Aug 15, 2006 | 7.130 | 7.200 | 7.110 | 7.190 | 270,080 | +0.05(+0.70%) |
Aug 14, 2006 | 7.100 | 7.180 | 7.100 | 7.140 | 251,768 | -0.06(-0.83%) |
Aug 11, 2006 | 7.070 | 7.200 | 7.060 | 7.200 | 489,376 | +0.10(+1.41%) |
Aug 10, 2006 | 7.050 | 7.190 | 7.050 | 7.100 | 1,621,946 | +0.09(+1.28%) |
Aug 09, 2006 | 7.100 | 7.100 | 6.900 | 7.010 | 695,029 | -0.02(-0.28%) |
Aug 08, 2006 | 7.000 | 7.180 | 6.980 | 7.030 | 594,930 | +0.01(+0.14%) |
Aug 07, 2006 | 6.900 | 7.070 | 6.900 | 7.020 | 921,450 | +0.00(+0.00%) |
Aug 04, 2006 | 6.900 | 7.070 | 6.900 | 7.020 | 921,450 | +0.18(+2.63%) |
Aug 03, 2006 | 6.780 | 6.900 | 6.720 | 6.840 | 491,163 | +0.06(+0.88%) |
Aug 02, 2006 | 6.550 | 6.800 | 6.550 | 6.780 | 1,123,659 | +0.18(+2.73%) |
Aug 01, 2006 | 6.690 | 6.690 | 6.500 | 6.600 | 677,633 | -0.02(-0.30%) |
Jul 31, 2006 | 6.700 | 6.720 | 6.550 | 6.620 | 757,865 | -0.07(-1.05%) |
Jul 28, 2006 | 6.720 | 6.820 | 6.690 | 6.690 | 1,372,803 | -0.02(-0.30%) |
Jul 27, 2006 | 6.930 | 7.000 | 6.710 | 6.710 | 558,146 | -0.28(-4.01%) |
Jul 26, 2006 | 6.820 | 7.130 | 6.780 | 6.990 | 2,074,212 | +0.24(+3.56%) |
Jul 25, 2006 | 6.700 | 6.800 | 6.700 | 6.750 | 1,041,825 | +0.03(+0.45%) |
Jul 24, 2006 | 6.550 | 6.820 | 6.550 | 6.720 | 617,846 | +0.17(+2.60%) |
Jul 21, 2006 | 6.800 | 6.800 | 6.500 | 6.550 | 892,383 | -0.25(-3.68%) |
Jul 20, 2006 | 6.910 | 6.950 | 6.770 | 6.800 | 758,248 | -0.12(-1.73%) |
Jul 19, 2006 | 6.850 | 6.970 | 6.850 | 6.920 | 147,724 | +0.12(+1.76%) |
Jul 18, 2006 | 6.850 | 6.970 | 6.800 | 6.800 | 1,004,456 | -0.10(-1.45%) |
Jul 17, 2006 | 6.870 | 6.980 | 6.870 | 6.900 | 624,283 | +0.05(+0.73%) |
Jul 14, 2006 | 6.840 | 7.020 | 6.810 | 6.850 | 276,091 | +0.04(+0.59%) |
Jul 13, 2006 | 7.050 | 7.130 | 6.780 | 6.810 | 377,491 | -0.28(-3.95%) |
Jul 12, 2006 | 7.100 | 7.150 | 6.970 | 7.090 | 1,032,860 | -0.01(-0.14%) |
Jul 11, 2006 | 7.130 | 7.150 | 6.970 | 7.100 | 901,168 | +0.05(+0.71%) |
Jul 10, 2006 | 7.000 | 7.100 | 6.950 | 7.050 | 282,834 | +0.05(+0.71%) |
Jul 07, 2006 | 7.100 | 7.150 | 6.900 | 7.000 | 670,245 | -0.10(-1.41%) |
Jul 06, 2006 | 6.920 | 7.160 | 6.920 | 7.100 | 1,904,078 | +0.12(+1.72%) |
Jul 05, 2006 | 6.890 | 7.000 | 6.820 | 6.980 | 1,241,844 | +0.02(+0.29%) |
Jul 03, 2006 | 6.960 | 6.960 | 6.960 | 6.960 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 6.940 | 7.080 | 6.910 | 6.960 | 432,040 | -0.12(-1.69%) |
Jun 29, 2006 | 7.080 | 7.080 | 7.080 | 7.080 | 0 | +0.18(+2.61%) |
Jun 28, 2006 | 7.000 | 7.010 | 6.880 | 6.900 | 485,459 | -0.17(-2.40%) |
Jun 27, 2006 | 7.290 | 7.290 | 6.820 | 7.070 | 1,090,791 | -0.04(-0.56%) |
Jun 23, 2006 | 7.100 | 7.210 | 7.060 | 7.110 | 778,966 | +0.04(+0.57%) |
Jun 22, 2006 | 6.850 | 7.130 | 6.840 | 7.070 | 775,471 | +0.23(+3.36%) |
Jun 21, 2006 | 6.810 | 6.880 | 6.700 | 6.840 | 395,687 | -0.05(-0.73%) |
Jun 20, 2006 | 6.950 | 7.000 | 6.830 | 6.890 | 245,068 | -0.11(-1.57%) |
Jun 19, 2006 | 6.970 | 7.020 | 6.800 | 7.000 | 222,957 | -0.03(-0.43%) |
Jun 16, 2006 | 7.000 | 7.050 | 6.910 | 7.030 | 675,079 | -0.02(-0.28%) |
Jun 15, 2006 | 7.000 | 7.210 | 6.950 | 7.050 | 1,284,546 | +0.10(+1.44%) |
Jun 14, 2006 | 6.900 | 6.990 | 6.800 | 6.950 | 389,151 | -0.16(-2.25%) |
Jun 13, 2006 | 7.070 | 7.150 | 6.960 | 7.110 | 1,148,628 | +0.04(+0.57%) |
Jun 12, 2006 | 7.020 | 7.070 | 6.950 | 7.070 | 336,963 | +0.02(+0.28%) |
Jun 09, 2006 | 6.950 | 7.100 | 6.950 | 7.050 | 814,399 | -0.03(-0.42%) |
Jun 08, 2006 | 7.080 | 7.110 | 6.800 | 7.080 | 427,170 | -0.14(-1.94%) |
Jun 07, 2006 | 7.180 | 7.220 | 7.020 | 7.220 | 232,626 | -0.03(-0.41%) |
Jun 06, 2006 | 7.020 | 7.320 | 7.000 | 7.250 | 1,250,268 | +0.13(+1.83%) |
Jun 05, 2006 | 7.100 | 7.200 | 7.040 | 7.120 | 526,202 | -0.11(-1.52%) |
Jun 02, 2006 | 7.160 | 7.280 | 7.090 | 7.230 | 779,649 | -0.02(-0.28%) |
Jun 01, 2006 | 7.300 | 7.390 | 7.250 | 7.250 | 1,377,499 | -0.05(-0.68%) |
May 31, 2006 | 7.550 | 7.560 | 7.240 | 7.300 | 1,080,736 | -0.24(-3.18%) |