Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 6.939 | 6.971 | 6.927 | 6.946 | 1,099,479 | +0.05(+0.66%) |
Sep 28, 2006 | 6.908 | 6.934 | 6.887 | 6.900 | 710,857 | +0.06(+0.82%) |
Sep 27, 2006 | 6.825 | 6.865 | 6.825 | 6.844 | 976,403 | +0.02(+0.26%) |
Sep 26, 2006 | 6.776 | 6.827 | 6.762 | 6.827 | 1,259,104 | -0.03(-0.39%) |
Sep 25, 2006 | 6.814 | 6.864 | 6.769 | 6.853 | 1,165,865 | +0.07(+1.01%) |
Sep 22, 2006 | 6.810 | 6.817 | 6.754 | 6.785 | 1,808,844 | -0.02(-0.32%) |
Sep 21, 2006 | 6.852 | 6.856 | 6.786 | 6.806 | 1,034,584 | +0.04(+0.53%) |
Sep 20, 2006 | 6.730 | 6.796 | 6.726 | 6.770 | 1,088,290 | +0.14(+2.19%) |
Sep 19, 2006 | 6.629 | 6.640 | 6.581 | 6.625 | 1,757,376 | -0.02(-0.32%) |
Sep 18, 2006 | 6.636 | 6.658 | 6.612 | 6.647 | 856,310 | +0.03(+0.47%) |
Sep 15, 2006 | 6.617 | 6.633 | 6.587 | 6.616 | 1,526,888 | -0.11(-1.65%) |
Sep 14, 2006 | 6.733 | 6.739 | 6.695 | 6.727 | 1,127,077 | -0.04(-0.65%) |
Sep 13, 2006 | 6.747 | 6.800 | 6.742 | 6.772 | 952,533 | -0.01(-0.10%) |
Sep 12, 2006 | 6.722 | 6.793 | 6.714 | 6.778 | 905,541 | +0.02(+0.34%) |
Sep 11, 2006 | 6.750 | 6.778 | 6.715 | 6.755 | 1,169,595 | +0.09(+1.31%) |
Sep 08, 2006 | 6.659 | 6.674 | 6.644 | 6.668 | 987,591 | -0.03(-0.52%) |
Sep 07, 2006 | 6.700 | 6.733 | 6.675 | 6.703 | 827,219 | -0.07(-0.99%) |
Sep 06, 2006 | 6.774 | 6.782 | 6.751 | 6.770 | 574,354 | -0.08(-1.12%) |
Sep 05, 2006 | 6.797 | 6.848 | 6.790 | 6.847 | 1,370,246 | -0.10(-1.45%) |
Sep 01, 2006 | 6.904 | 6.955 | 6.890 | 6.947 | 506,476 | +0.05(+0.76%) |
Aug 31, 2006 | 6.904 | 6.918 | 6.879 | 6.895 | 720,554 | -0.07(-0.96%) |
Aug 30, 2006 | 6.930 | 6.963 | 6.924 | 6.962 | 446,803 | +0.02(+0.27%) |
Aug 29, 2006 | 6.903 | 6.954 | 6.864 | 6.943 | 926,426 | +0.03(+0.50%) |
Aug 28, 2006 | 6.844 | 6.934 | 6.844 | 6.908 | 797,383 | +0.05(+0.80%) |
Aug 25, 2006 | 6.832 | 6.864 | 6.817 | 6.853 | 617,617 | -0.02(-0.25%) |
Aug 24, 2006 | 6.892 | 6.892 | 6.825 | 6.871 | 638,503 | +0.03(+0.41%) |
Aug 23, 2006 | 6.853 | 6.880 | 6.816 | 6.843 | 639,995 | +0.02(+0.26%) |
Aug 22, 2006 | 6.809 | 6.856 | 6.794 | 6.825 | 499,763 | -0.05(-0.76%) |
Aug 21, 2006 | 6.859 | 6.896 | 6.859 | 6.877 | 453,516 | +0.01(+0.20%) |
Aug 18, 2006 | 6.829 | 6.875 | 6.781 | 6.864 | 895,844 | +0.03(+0.49%) |
Aug 17, 2006 | 6.829 | 6.876 | 6.809 | 6.831 | 613,888 | -0.03(-0.45%) |
Aug 16, 2006 | 6.851 | 6.872 | 6.822 | 6.861 | 887,639 | +0.05(+0.81%) |
Aug 15, 2006 | 6.759 | 6.824 | 6.749 | 6.806 | 1,758,122 | +0.14(+2.03%) |
Aug 14, 2006 | 6.692 | 6.719 | 6.660 | 6.671 | 699,668 | +0.04(+0.63%) |
Aug 11, 2006 | 6.580 | 6.650 | 6.570 | 6.629 | 1,359,057 | -0.15(-2.18%) |
Aug 10, 2006 | 6.766 | 6.781 | 6.705 | 6.777 | 1,100,224 | -0.07(-1.08%) |
Aug 09, 2006 | 6.888 | 6.946 | 6.847 | 6.851 | 864,515 | +0.04(+0.63%) |
Aug 08, 2006 | 6.825 | 6.865 | 6.792 | 6.808 | 737,710 | -0.04(-0.65%) |
Aug 07, 2006 | 6.843 | 6.863 | 6.827 | 6.852 | 639,249 | -0.03(-0.43%) |
Aug 04, 2006 | 6.906 | 6.931 | 6.837 | 6.881 | 1,032,346 | +0.03(+0.37%) |
Aug 03, 2006 | 6.810 | 6.865 | 6.793 | 6.856 | 895,098 | +0.01(+0.10%) |
Aug 02, 2006 | 6.829 | 6.871 | 6.825 | 6.849 | 566,895 | +0.06(+0.83%) |
Aug 01, 2006 | 6.769 | 6.793 | 6.729 | 6.793 | 736,218 | +0.00(+0.00%) |
Jul 31, 2006 | 6.782 | 6.813 | 6.768 | 6.793 | 819,014 | -0.04(-0.65%) |
Jul 28, 2006 | 6.763 | 6.837 | 6.761 | 6.837 | 1,304,605 | +0.11(+1.65%) |
Jul 27, 2006 | 6.772 | 6.788 | 6.700 | 6.726 | 833,933 | +0.02(+0.24%) |
Jul 26, 2006 | 6.621 | 6.731 | 6.608 | 6.710 | 875,704 | +0.04(+0.54%) |
Jul 25, 2006 | 6.648 | 6.692 | 6.624 | 6.674 | 1,001,764 | +0.05(+0.77%) |
Jul 24, 2006 | 6.596 | 6.640 | 6.596 | 6.623 | 555,706 | +0.06(+0.92%) |
Jul 21, 2006 | 6.587 | 6.591 | 6.545 | 6.562 | 813,047 | -0.01(-0.14%) |
Jul 20, 2006 | 6.619 | 6.627 | 6.572 | 6.572 | 915,237 | -0.03(-0.41%) |
Jul 19, 2006 | 6.387 | 6.620 | 6.387 | 6.599 | 1,253,883 | +0.20(+3.06%) |
Jul 18, 2006 | 6.412 | 6.412 | 6.345 | 6.403 | 632,536 | -0.01(-0.21%) |
Jul 17, 2006 | 6.415 | 6.422 | 6.371 | 6.416 | 1,190,480 | -0.09(-1.36%) |
Jul 14, 2006 | 6.546 | 6.550 | 6.469 | 6.505 | 1,130,807 | -0.01(-0.21%) |
Jul 13, 2006 | 6.561 | 6.585 | 6.510 | 6.518 | 1,221,063 | -0.10(-1.44%) |
Jul 12, 2006 | 6.652 | 6.668 | 6.589 | 6.613 | 862,277 | -0.10(-1.42%) |
Jul 11, 2006 | 6.683 | 6.713 | 6.636 | 6.709 | 936,123 | +0.01(+0.08%) |
Jul 10, 2006 | 6.709 | 6.737 | 6.684 | 6.703 | 922,697 | -0.01(-0.20%) |
Jul 07, 2006 | 6.742 | 6.769 | 6.699 | 6.717 | 438,598 | -0.02(-0.24%) |
Jul 06, 2006 | 6.698 | 6.757 | 6.684 | 6.733 | 613,142 | +0.07(+1.07%) |
Jul 05, 2006 | 6.642 | 6.672 | 6.616 | 6.662 | 1,425,444 | -0.07(-1.08%) |