Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 6.475 | 6.530 | 6.429 | 6.522 | 443,314 | +0.02(+0.36%) |
Aug 30, 2006 | 6.429 | 6.514 | 6.429 | 6.499 | 283,092 | +0.05(+0.72%) |
Aug 29, 2006 | 6.382 | 6.475 | 6.382 | 6.452 | 409,312 | +0.03(+0.48%) |
Aug 28, 2006 | 6.320 | 6.437 | 6.305 | 6.421 | 609,074 | +0.05(+0.73%) |
Aug 25, 2006 | 6.405 | 6.444 | 6.336 | 6.374 | 611,907 | -0.05(-0.73%) |
Aug 24, 2006 | 6.343 | 6.437 | 6.281 | 6.421 | 572,367 | +0.05(+0.85%) |
Aug 23, 2006 | 6.491 | 6.522 | 6.336 | 6.367 | 424,638 | -0.15(-2.26%) |
Aug 22, 2006 | 6.421 | 6.530 | 6.413 | 6.514 | 614,225 | +0.05(+0.72%) |
Aug 21, 2006 | 6.405 | 6.483 | 6.398 | 6.468 | 310,654 | +0.01(+0.12%) |
Aug 18, 2006 | 6.390 | 6.468 | 6.390 | 6.460 | 382,909 | +0.05(+0.73%) |
Aug 17, 2006 | 6.390 | 6.475 | 6.390 | 6.413 | 534,372 | -0.03(-0.48%) |
Aug 16, 2006 | 6.382 | 6.468 | 6.382 | 6.444 | 717,906 | +0.00(+0.00%) |
Aug 15, 2006 | 6.367 | 6.452 | 6.367 | 6.444 | 858,164 | +0.08(+1.22%) |
Aug 14, 2006 | 6.390 | 6.421 | 6.351 | 6.367 | 493,029 | -0.05(-0.73%) |
Aug 11, 2006 | 6.211 | 6.413 | 6.134 | 6.413 | 892,553 | +0.21(+3.38%) |
Aug 10, 2006 | 5.769 | 6.211 | 5.769 | 6.204 | 5,567,058 | +0.39(+6.68%) |
Aug 09, 2006 | 5.714 | 5.854 | 5.683 | 5.815 | 608,816 | +0.09(+1.63%) |
Aug 08, 2006 | 5.808 | 5.854 | 5.707 | 5.722 | 260,682 | -0.09(-1.47%) |
Aug 07, 2006 | 5.815 | 5.839 | 5.808 | 5.808 | 338,217 | -0.01(-0.13%) |
Aug 04, 2006 | 5.878 | 5.901 | 5.815 | 5.815 | 251,151 | -0.08(-1.32%) |
Aug 03, 2006 | 5.986 | 5.986 | 5.862 | 5.893 | 344,270 | -0.09(-1.43%) |
Aug 02, 2006 | 5.862 | 6.033 | 5.854 | 5.978 | 644,235 | +0.12(+1.99%) |
Aug 01, 2006 | 5.777 | 5.963 | 5.777 | 5.862 | 582,542 | +0.03(+0.53%) |
Jul 31, 2006 | 5.707 | 5.932 | 5.707 | 5.831 | 707,216 | +0.05(+0.81%) |
Jul 28, 2006 | 5.893 | 5.940 | 5.707 | 5.784 | 605,081 | -0.14(-2.36%) |
Jul 27, 2006 | 5.784 | 5.978 | 5.746 | 5.924 | 984,899 | -0.06(-1.04%) |
Jul 26, 2006 | 6.017 | 6.048 | 5.932 | 5.986 | 579,193 | -0.03(-0.52%) |
Jul 25, 2006 | 6.033 | 6.095 | 5.978 | 6.017 | 638,439 | -0.05(-0.77%) |
Jul 24, 2006 | 6.056 | 6.134 | 6.025 | 6.064 | 412,274 | +0.01(+0.13%) |
Jul 21, 2006 | 6.064 | 6.142 | 6.010 | 6.056 | 431,722 | -0.04(-0.64%) |
Jul 20, 2006 | 6.157 | 6.211 | 6.079 | 6.095 | 559,745 | -0.09(-1.51%) |
Jul 19, 2006 | 6.149 | 6.242 | 6.149 | 6.188 | 609,331 | -0.02(-0.25%) |
Jul 18, 2006 | 6.219 | 6.258 | 6.196 | 6.204 | 296,100 | -0.05(-0.75%) |
Jul 17, 2006 | 6.227 | 6.281 | 6.211 | 6.250 | 515,053 | -0.01(-0.12%) |
Jul 14, 2006 | 6.219 | 6.258 | 6.211 | 6.258 | 946,260 | -0.01(-0.12%) |
Jul 13, 2006 | 6.219 | 6.266 | 6.173 | 6.266 | 445,503 | +0.02(+0.37%) |
Jul 12, 2006 | 6.242 | 6.274 | 6.211 | 6.242 | 573,140 | -0.02(-0.37%) |
Jul 11, 2006 | 6.266 | 6.281 | 6.211 | 6.266 | 1,079,177 | +0.02(+0.25%) |
Jul 10, 2006 | 6.227 | 6.281 | 6.211 | 6.250 | 715,588 | -0.05(-0.86%) |
Jul 07, 2006 | 6.250 | 6.305 | 6.180 | 6.305 | 996,491 | +0.05(+0.87%) |
Jul 06, 2006 | 6.235 | 6.281 | 6.196 | 6.250 | 764,530 | -0.02(-0.37%) |
Jul 05, 2006 | 6.305 | 6.305 | 6.211 | 6.274 | 579,193 | -0.02(-0.25%) |
Jul 03, 2006 | 6.305 | 6.320 | 6.250 | 6.289 | 252,310 | -0.03(-0.49%) |
Jun 30, 2006 | 6.235 | 6.320 | 6.235 | 6.320 | 1,171,266 | +0.06(+0.99%) |
Jun 29, 2006 | 6.204 | 6.281 | 6.173 | 6.258 | 465,080 | +0.05(+0.75%) |
Jun 28, 2006 | 6.211 | 6.258 | 6.142 | 6.211 | 437,904 | -0.03(-0.50%) |
Jun 27, 2006 | 6.227 | 6.305 | 6.149 | 6.242 | 648,871 | +0.03(+0.50%) |
Jun 26, 2006 | 6.196 | 6.289 | 6.196 | 6.211 | 555,495 | -0.01(-0.12%) |
Jun 23, 2006 | 6.165 | 6.242 | 6.165 | 6.219 | 454,133 | +0.01(+0.12%) |
Jun 22, 2006 | 6.196 | 6.250 | 6.149 | 6.211 | 369,514 | +0.00(+0.00%) |
Jun 21, 2006 | 6.211 | 6.250 | 6.180 | 6.211 | 631,742 | +0.00(+0.00%) |
Jun 20, 2006 | 6.266 | 6.274 | 6.211 | 6.211 | 527,932 | -0.03(-0.50%) |
Jun 19, 2006 | 6.211 | 6.258 | 6.196 | 6.242 | 666,259 | +0.02(+0.37%) |
Jun 16, 2006 | 6.289 | 6.351 | 6.188 | 6.219 | 579,064 | -0.09(-1.35%) |
Jun 15, 2006 | 6.134 | 6.328 | 6.118 | 6.305 | 1,831,987 | +0.21(+3.44%) |
Jun 14, 2006 | 5.971 | 6.149 | 5.963 | 6.095 | 1,495,831 | +0.09(+1.55%) |
Jun 13, 2006 | 6.095 | 6.188 | 5.963 | 6.002 | 942,268 | -0.07(-1.15%) |
Jun 12, 2006 | 6.266 | 6.305 | 6.072 | 6.072 | 771,485 | -0.22(-3.46%) |
Jun 09, 2006 | 6.250 | 6.374 | 6.242 | 6.289 | 539,782 | -0.04(-0.61%) |
Jun 08, 2006 | 6.413 | 6.437 | 6.134 | 6.328 | 1,142,416 | +0.07(+1.12%) |
Jun 07, 2006 | 6.196 | 6.359 | 6.196 | 6.258 | 463,148 | +0.05(+0.75%) |
Jun 06, 2006 | 6.173 | 6.266 | 6.165 | 6.211 | 430,434 | +0.02(+0.38%) |
Jun 05, 2006 | 6.211 | 6.227 | 6.157 | 6.188 | 479,248 | -0.05(-0.87%) |
Jun 02, 2006 | 6.173 | 6.242 | 6.149 | 6.242 | 1,217,246 | +0.12(+2.03%) |