Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 6.066 | 6.197 | 6.033 | 6.099 | 2,405,117 | -0.05(-0.75%) |
Sep 28, 2006 | 6.356 | 6.402 | 6.145 | 6.145 | 3,497,636 | -0.16(-2.61%) |
Sep 27, 2006 | 6.151 | 6.323 | 5.993 | 6.310 | 5,069,600 | +0.28(+4.70%) |
Sep 26, 2006 | 5.894 | 6.118 | 5.881 | 6.026 | 4,147,262 | +0.11(+1.90%) |
Sep 25, 2006 | 5.967 | 5.986 | 5.835 | 5.914 | 6,219,149 | -0.12(-1.97%) |
Sep 22, 2006 | 6.197 | 6.224 | 6.000 | 6.033 | 3,869,696 | +0.00(+0.00%) |
Sep 21, 2006 | 5.934 | 6.066 | 5.868 | 6.033 | 5,068,387 | +0.15(+2.58%) |
Sep 20, 2006 | 6.217 | 6.217 | 5.795 | 5.881 | 8,843,741 | -0.27(-4.39%) |
Sep 19, 2006 | 6.395 | 6.461 | 6.079 | 6.151 | 4,305,308 | -0.33(-5.09%) |
Sep 18, 2006 | 6.329 | 6.514 | 6.237 | 6.481 | 5,725,597 | -0.11(-1.70%) |
Sep 15, 2006 | 6.204 | 6.593 | 6.000 | 6.593 | 7,824,634 | +0.32(+5.04%) |
Sep 14, 2006 | 6.494 | 6.540 | 6.178 | 6.277 | 6,404,345 | -0.11(-1.65%) |
Sep 13, 2006 | 6.402 | 6.474 | 6.257 | 6.382 | 6,021,971 | +0.16(+2.65%) |
Sep 12, 2006 | 6.481 | 6.547 | 6.178 | 6.217 | 4,563,459 | -0.17(-2.68%) |
Sep 11, 2006 | 6.468 | 6.547 | 6.336 | 6.389 | 8,305,597 | -0.36(-5.28%) |
Sep 08, 2006 | 6.896 | 6.923 | 6.725 | 6.745 | 3,741,227 | -0.34(-4.75%) |
Sep 07, 2006 | 7.048 | 7.140 | 6.896 | 7.081 | 5,122,687 | -0.18(-2.54%) |
Sep 06, 2006 | 7.114 | 7.331 | 7.061 | 7.266 | 4,959,029 | +0.11(+1.47%) |
Sep 05, 2006 | 7.088 | 7.233 | 7.022 | 7.160 | 4,316,228 | +0.28(+4.02%) |
Sep 01, 2006 | 6.738 | 6.936 | 6.613 | 6.883 | 3,077,950 | +0.13(+1.85%) |
Aug 31, 2006 | 6.567 | 6.778 | 6.527 | 6.758 | 3,821,918 | +0.30(+4.70%) |
Aug 30, 2006 | 6.626 | 6.652 | 6.375 | 6.455 | 2,674,341 | -0.09(-1.41%) |
Aug 29, 2006 | 6.521 | 6.560 | 6.290 | 6.547 | 2,991,040 | +0.05(+0.81%) |
Aug 28, 2006 | 6.600 | 6.600 | 6.422 | 6.494 | 2,092,818 | -0.11(-1.60%) |
Aug 25, 2006 | 6.633 | 6.731 | 6.560 | 6.600 | 1,815,555 | +0.01(+0.10%) |
Aug 24, 2006 | 6.758 | 6.824 | 6.567 | 6.593 | 2,615,946 | -0.17(-2.53%) |
Aug 23, 2006 | 6.824 | 6.896 | 6.626 | 6.764 | 4,140,891 | +0.02(+0.29%) |
Aug 22, 2006 | 6.593 | 6.758 | 6.474 | 6.745 | 3,933,399 | +0.13(+1.89%) |
Aug 21, 2006 | 6.395 | 6.633 | 6.341 | 6.619 | 4,469,724 | +0.35(+5.57%) |
Aug 18, 2006 | 6.296 | 6.461 | 6.099 | 6.270 | 4,703,304 | -0.03(-0.42%) |
Aug 17, 2006 | 6.474 | 6.573 | 6.145 | 6.296 | 5,869,385 | -0.33(-4.98%) |
Aug 16, 2006 | 6.725 | 6.804 | 6.547 | 6.626 | 3,073,551 | +0.01(+0.10%) |
Aug 15, 2006 | 6.514 | 6.666 | 6.468 | 6.619 | 2,089,329 | +0.14(+2.14%) |
Aug 14, 2006 | 6.626 | 6.685 | 6.408 | 6.481 | 2,979,967 | -0.18(-2.77%) |
Aug 11, 2006 | 7.022 | 7.120 | 6.613 | 6.666 | 4,082,951 | -0.33(-4.71%) |
Aug 10, 2006 | 7.101 | 7.167 | 6.870 | 6.995 | 3,774,899 | -0.17(-2.39%) |
Aug 09, 2006 | 7.424 | 7.503 | 7.068 | 7.167 | 5,732,422 | -0.19(-2.60%) |
Aug 08, 2006 | 7.272 | 7.430 | 7.259 | 7.358 | 2,469,731 | +0.00(+0.00%) |
Aug 07, 2006 | 7.252 | 7.391 | 7.186 | 7.358 | 1,795,685 | +0.19(+2.67%) |
Aug 04, 2006 | 7.325 | 7.351 | 7.134 | 7.167 | 2,464,423 | -0.01(-0.18%) |
Aug 03, 2006 | 7.153 | 7.325 | 7.028 | 7.180 | 3,852,101 | -0.05(-0.64%) |
Aug 02, 2006 | 7.041 | 7.279 | 6.995 | 7.226 | 5,754,112 | +0.31(+4.48%) |
Aug 01, 2006 | 6.712 | 6.916 | 6.626 | 6.916 | 2,926,578 | +0.20(+3.05%) |
Jul 31, 2006 | 6.685 | 6.745 | 6.600 | 6.712 | 1,938,260 | +0.03(+0.39%) |
Jul 28, 2006 | 6.402 | 6.692 | 6.395 | 6.685 | 2,461,541 | +0.29(+4.54%) |
Jul 27, 2006 | 6.771 | 6.837 | 6.290 | 6.395 | 4,052,313 | -0.20(-3.00%) |
Jul 26, 2006 | 6.342 | 6.613 | 6.204 | 6.593 | 3,047,008 | +0.26(+4.06%) |
Jul 25, 2006 | 6.052 | 6.375 | 5.940 | 6.336 | 2,702,250 | +0.37(+6.19%) |
Jul 24, 2006 | 5.822 | 6.039 | 5.769 | 5.967 | 5,045,181 | -0.06(-0.98%) |
Jul 21, 2006 | 6.211 | 6.217 | 5.940 | 6.026 | 2,216,737 | -0.09(-1.40%) |
Jul 20, 2006 | 6.316 | 6.494 | 6.112 | 6.112 | 2,164,560 | -0.31(-4.83%) |
Jul 19, 2006 | 6.085 | 6.422 | 6.052 | 6.422 | 2,254,504 | +0.33(+5.41%) |
Jul 18, 2006 | 6.178 | 6.250 | 5.888 | 6.092 | 3,581,057 | -0.03(-0.54%) |
Jul 17, 2006 | 6.435 | 6.593 | 6.105 | 6.125 | 3,216,278 | -0.53(-7.93%) |
Jul 14, 2006 | 6.745 | 6.791 | 6.501 | 6.652 | 2,608,514 | +0.09(+1.31%) |
Jul 13, 2006 | 6.791 | 6.797 | 6.468 | 6.567 | 3,988,609 | -0.14(-2.06%) |
Jul 12, 2006 | 6.771 | 6.916 | 6.619 | 6.705 | 5,925,353 | +0.05(+0.79%) |
Jul 11, 2006 | 6.455 | 6.652 | 6.349 | 6.652 | 3,219,615 | +0.34(+5.32%) |
Jul 10, 2006 | 6.428 | 6.474 | 6.296 | 6.316 | 2,583,488 | -0.20(-3.13%) |
Jul 07, 2006 | 6.619 | 6.751 | 6.494 | 6.521 | 2,055,809 | -0.18(-2.75%) |
Jul 06, 2006 | 6.580 | 6.745 | 6.494 | 6.705 | 2,422,257 | +0.11(+1.70%) |
Jul 05, 2006 | 6.857 | 6.857 | 6.481 | 6.593 | 4,455,922 | -0.22(-3.29%) |