Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 6.499 | 6.505 | 6.476 | 6.476 | 95,180 | +0.01(+0.10%) |
Sep 28, 2006 | 6.489 | 6.489 | 6.460 | 6.470 | 140,742 | -0.00(-0.05%) |
Sep 27, 2006 | 6.531 | 6.531 | 6.457 | 6.473 | 173,197 | +0.01(+0.10%) |
Sep 26, 2006 | 6.515 | 6.515 | 6.467 | 6.467 | 111,096 | -0.01(-0.20%) |
Sep 25, 2006 | 6.537 | 6.723 | 6.467 | 6.479 | 127,011 | -0.03(-0.49%) |
Sep 22, 2006 | 6.553 | 6.563 | 6.495 | 6.511 | 58,356 | -0.04(-0.59%) |
Sep 21, 2006 | 6.527 | 6.569 | 6.527 | 6.550 | 69,279 | +0.03(+0.44%) |
Sep 20, 2006 | 6.617 | 6.617 | 6.518 | 6.521 | 64,286 | -0.06(-0.88%) |
Sep 19, 2006 | 6.553 | 6.601 | 6.553 | 6.579 | 45,874 | +0.03(+0.39%) |
Sep 18, 2006 | 6.598 | 6.636 | 6.521 | 6.553 | 64,910 | -0.05(-0.73%) |
Sep 15, 2006 | 6.640 | 6.640 | 6.601 | 6.601 | 55,860 | +0.01(+0.15%) |
Sep 14, 2006 | 6.608 | 6.611 | 6.575 | 6.592 | 83,946 | +0.02(+0.24%) |
Sep 13, 2006 | 6.595 | 6.595 | 6.575 | 6.575 | 70,839 | +0.02(+0.24%) |
Sep 12, 2006 | 6.572 | 6.572 | 6.537 | 6.559 | 77,392 | +0.02(+0.34%) |
Sep 11, 2006 | 6.585 | 6.585 | 6.505 | 6.537 | 97,989 | +0.00(+0.00%) |
Sep 08, 2006 | 6.547 | 6.550 | 6.521 | 6.537 | 44,625 | +0.02(+0.25%) |
Sep 07, 2006 | 6.543 | 6.543 | 6.479 | 6.521 | 73,648 | +0.02(+0.25%) |
Sep 06, 2006 | 6.611 | 6.611 | 6.505 | 6.505 | 60,229 | -0.08(-1.22%) |
Sep 05, 2006 | 6.649 | 6.649 | 6.585 | 6.585 | 67,718 | +0.02(+0.24%) |
Sep 01, 2006 | 6.624 | 6.627 | 6.563 | 6.569 | 98,301 | +0.02(+0.29%) |
Aug 31, 2006 | 6.601 | 6.601 | 6.515 | 6.550 | 111,096 | +0.01(+0.15%) |
Aug 30, 2006 | 6.563 | 6.569 | 6.521 | 6.540 | 92,996 | +0.01(+0.10%) |
Aug 29, 2006 | 6.556 | 6.556 | 6.499 | 6.534 | 76,144 | +0.03(+0.44%) |
Aug 28, 2006 | 6.537 | 6.566 | 6.486 | 6.505 | 74,584 | +0.02(+0.25%) |
Aug 25, 2006 | 6.521 | 6.521 | 6.470 | 6.489 | 83,010 | -0.03(-0.49%) |
Aug 24, 2006 | 6.537 | 6.550 | 6.457 | 6.521 | 117,337 | +0.02(+0.35%) |
Aug 23, 2006 | 6.537 | 6.550 | 6.476 | 6.499 | 77,704 | +0.00(+0.00%) |
Aug 22, 2006 | 6.553 | 6.553 | 6.486 | 6.499 | 46,498 | -0.05(-0.78%) |
Aug 21, 2006 | 6.579 | 6.611 | 6.511 | 6.550 | 59,917 | -0.03(-0.44%) |
Aug 18, 2006 | 6.627 | 6.630 | 6.521 | 6.579 | 60,229 | -0.00(-0.05%) |
Aug 17, 2006 | 6.585 | 6.585 | 6.521 | 6.582 | 30,894 | +0.06(+0.98%) |
Aug 16, 2006 | 6.665 | 6.665 | 6.505 | 6.518 | 73,960 | -0.03(-0.44%) |
Aug 15, 2006 | 6.624 | 6.630 | 6.489 | 6.547 | 105,479 | -0.02(-0.29%) |
Aug 14, 2006 | 6.601 | 6.601 | 6.534 | 6.566 | 66,158 | +0.00(+0.05%) |
Aug 11, 2006 | 6.643 | 6.649 | 6.553 | 6.563 | 108,911 | -0.06(-0.97%) |
Aug 10, 2006 | 6.601 | 6.633 | 6.553 | 6.627 | 117,337 | +0.07(+1.12%) |
Aug 09, 2006 | 6.505 | 6.553 | 6.444 | 6.553 | 114,216 | +0.09(+1.44%) |
Aug 08, 2006 | 6.377 | 6.489 | 6.377 | 6.460 | 65,846 | +0.05(+0.80%) |
Aug 07, 2006 | 6.454 | 6.454 | 6.393 | 6.409 | 79,265 | -0.04(-0.70%) |
Aug 04, 2006 | 6.390 | 6.473 | 6.390 | 6.454 | 118,897 | +0.10(+1.56%) |
Aug 03, 2006 | 6.451 | 6.467 | 6.329 | 6.354 | 47,746 | -0.06(-0.95%) |
Aug 02, 2006 | 6.406 | 6.431 | 6.348 | 6.415 | 37,760 | +0.06(+0.96%) |
Aug 01, 2006 | 6.354 | 6.380 | 6.297 | 6.354 | 54,611 | +0.03(+0.51%) |
Jul 31, 2006 | 6.370 | 6.370 | 6.277 | 6.322 | 73,023 | -0.01(-0.10%) |
Jul 28, 2006 | 6.313 | 6.364 | 6.290 | 6.329 | 70,839 | +0.04(+0.56%) |
Jul 27, 2006 | 6.358 | 6.358 | 6.271 | 6.293 | 53,363 | +0.00(+0.00%) |
Jul 26, 2006 | 6.351 | 6.351 | 6.281 | 6.293 | 48,682 | -0.00(-0.05%) |
Jul 25, 2006 | 6.370 | 6.370 | 6.245 | 6.297 | 77,080 | +0.00(+0.00%) |
Jul 24, 2006 | 6.293 | 6.322 | 6.233 | 6.297 | 53,987 | +0.05(+0.77%) |
Jul 21, 2006 | 6.249 | 6.265 | 6.217 | 6.249 | 43,065 | +0.03(+0.52%) |
Jul 20, 2006 | 6.242 | 6.242 | 6.172 | 6.217 | 63,349 | -0.02(-0.31%) |
Jul 19, 2006 | 6.233 | 6.242 | 6.207 | 6.236 | 59,605 | +0.04(+0.67%) |
Jul 18, 2006 | 6.223 | 6.229 | 6.185 | 6.194 | 57,108 | -0.02(-0.36%) |
Jul 17, 2006 | 6.242 | 6.242 | 6.201 | 6.217 | 44,937 | +0.00(+0.00%) |
Jul 14, 2006 | 6.239 | 6.239 | 6.194 | 6.217 | 40,880 | +0.02(+0.36%) |
Jul 13, 2006 | 6.204 | 6.204 | 6.162 | 6.194 | 84,258 | +0.04(+0.57%) |
Jul 12, 2006 | 6.162 | 6.175 | 6.140 | 6.159 | 32,455 | +0.03(+0.42%) |
Jul 11, 2006 | 6.159 | 6.159 | 6.130 | 6.133 | 38,696 | +0.01(+0.16%) |
Jul 10, 2006 | 6.152 | 6.159 | 6.124 | 6.124 | 40,256 | +0.01(+0.16%) |
Jul 07, 2006 | 6.136 | 6.165 | 6.114 | 6.114 | 26,525 | -0.00(-0.05%) |
Jul 06, 2006 | 6.185 | 6.185 | 6.088 | 6.117 | 63,661 | -0.04(-0.57%) |
Jul 05, 2006 | 6.210 | 6.223 | 6.140 | 6.152 | 22,780 | -0.05(-0.83%) |