Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 5.821 | 5.941 | 5.752 | 5.852 | 237,383 | +0.07(+1.20%) |
Aug 30, 2006 | 5.581 | 5.802 | 5.499 | 5.783 | 281,506 | +0.23(+4.09%) |
Aug 29, 2006 | 5.424 | 5.619 | 5.285 | 5.556 | 303,334 | +0.16(+3.04%) |
Aug 28, 2006 | 5.272 | 5.417 | 5.222 | 5.392 | 231,645 | +0.11(+2.03%) |
Aug 25, 2006 | 5.159 | 5.329 | 5.115 | 5.285 | 197,570 | +0.09(+1.82%) |
Aug 24, 2006 | 4.925 | 5.241 | 4.906 | 5.190 | 815,069 | +0.26(+5.24%) |
Aug 23, 2006 | 5.070 | 5.133 | 4.906 | 4.932 | 535,989 | -0.18(-3.58%) |
Aug 22, 2006 | 5.171 | 5.247 | 5.083 | 5.115 | 305,238 | -0.05(-0.98%) |
Aug 21, 2006 | 5.291 | 5.373 | 5.152 | 5.165 | 158,515 | -0.16(-3.08%) |
Aug 18, 2006 | 5.184 | 5.361 | 5.089 | 5.329 | 177,301 | +0.18(+3.55%) |
Aug 17, 2006 | 5.064 | 5.254 | 5.014 | 5.146 | 391,903 | +0.12(+2.38%) |
Aug 16, 2006 | 5.171 | 5.197 | 4.963 | 5.026 | 349,307 | -0.06(-1.12%) |
Aug 15, 2006 | 5.045 | 5.171 | 5.001 | 5.083 | 774,852 | +0.06(+1.19%) |
Aug 14, 2006 | 5.077 | 5.159 | 4.988 | 5.023 | 324,951 | -0.02(-0.44%) |
Aug 11, 2006 | 5.190 | 5.215 | 5.020 | 5.045 | 354,637 | -0.16(-3.15%) |
Aug 10, 2006 | 5.329 | 5.392 | 5.203 | 5.209 | 250,037 | -0.15(-2.82%) |
Aug 09, 2006 | 5.304 | 5.411 | 5.266 | 5.361 | 716,907 | +0.18(+3.53%) |
Aug 08, 2006 | 5.285 | 5.329 | 5.096 | 5.178 | 204,225 | -0.04(-0.85%) |
Aug 07, 2006 | 5.190 | 5.241 | 5.077 | 5.222 | 162,067 | -0.03(-0.48%) |
Aug 04, 2006 | 5.316 | 5.405 | 5.045 | 5.247 | 546,656 | -0.06(-1.19%) |
Aug 03, 2006 | 5.348 | 5.354 | 5.197 | 5.310 | 327,623 | -0.07(-1.29%) |
Aug 02, 2006 | 5.430 | 5.474 | 5.291 | 5.379 | 278,618 | -0.06(-1.04%) |
Aug 01, 2006 | 5.695 | 5.695 | 5.367 | 5.436 | 586,050 | -0.22(-3.90%) |
Jul 31, 2006 | 5.625 | 5.745 | 5.499 | 5.657 | 249,349 | -0.01(-0.11%) |
Jul 28, 2006 | 5.770 | 5.808 | 5.600 | 5.663 | 196,600 | -0.08(-1.32%) |
Jul 27, 2006 | 5.783 | 5.840 | 5.550 | 5.739 | 211,959 | -0.01(-0.22%) |
Jul 26, 2006 | 5.613 | 5.834 | 5.335 | 5.752 | 294,166 | +0.08(+1.45%) |
Jul 25, 2006 | 5.739 | 5.770 | 5.670 | 5.670 | 125,527 | -0.09(-1.53%) |
Jul 24, 2006 | 5.543 | 5.758 | 5.575 | 5.758 | 157,735 | +0.21(+3.87%) |
Jul 21, 2006 | 5.707 | 5.707 | 5.335 | 5.543 | 221,455 | -0.15(-2.66%) |
Jul 20, 2006 | 5.789 | 5.934 | 5.644 | 5.695 | 162,925 | -0.08(-1.31%) |
Jul 19, 2006 | 5.594 | 5.846 | 5.606 | 5.770 | 488,449 | +0.18(+3.16%) |
Jul 18, 2006 | 5.461 | 5.651 | 5.266 | 5.594 | 321,155 | +0.13(+2.31%) |
Jul 17, 2006 | 5.133 | 5.487 | 5.133 | 5.468 | 745,208 | +0.32(+6.25%) |
Jul 14, 2006 | 5.474 | 5.474 | 5.140 | 5.146 | 618,797 | -0.32(-5.77%) |
Jul 13, 2006 | 5.499 | 5.663 | 5.398 | 5.461 | 518,655 | -0.06(-1.14%) |
Jul 12, 2006 | 5.657 | 5.733 | 5.506 | 5.524 | 67,184 | -0.16(-2.77%) |
Jul 11, 2006 | 5.688 | 5.701 | 5.518 | 5.682 | 221,436 | -0.03(-0.55%) |
Jul 10, 2006 | 5.947 | 5.966 | 5.619 | 5.714 | 242,292 | -0.21(-3.51%) |
Jul 07, 2006 | 6.079 | 6.306 | 5.865 | 5.922 | 980,240 | -0.15(-2.39%) |
Jul 06, 2006 | 6.111 | 6.168 | 5.991 | 6.067 | 687,644 | -0.04(-0.72%) |
Jul 05, 2006 | 6.086 | 6.168 | 5.953 | 6.111 | 506,540 | -0.01(-0.21%) |
Jul 03, 2006 | 5.903 | 6.149 | 5.878 | 6.124 | 380,431 | +0.21(+3.63%) |
Jun 30, 2006 | 5.783 | 5.953 | 5.758 | 5.909 | 2,651,420 | +0.13(+2.18%) |
Jun 29, 2006 | 5.613 | 5.966 | 5.342 | 5.783 | 618,409 | +0.17(+3.03%) |
Jun 28, 2006 | 5.550 | 5.625 | 5.487 | 5.613 | 342,611 | +0.06(+1.14%) |
Jun 27, 2006 | 5.550 | 5.657 | 5.398 | 5.550 | 424,856 | +0.02(+0.34%) |
Jun 26, 2006 | 5.518 | 5.606 | 5.449 | 5.531 | 565,448 | +0.04(+0.69%) |
Jun 23, 2006 | 5.524 | 5.657 | 5.474 | 5.493 | 387,772 | +0.00(+0.00%) |
Jun 22, 2006 | 5.335 | 5.512 | 5.335 | 5.493 | 378,436 | +0.13(+2.47%) |
Jun 21, 2006 | 5.033 | 5.518 | 5.007 | 5.361 | 765,326 | +0.32(+6.25%) |
Jun 20, 2006 | 5.285 | 5.285 | 4.982 | 5.045 | 491,830 | -0.26(-4.88%) |
Jun 19, 2006 | 5.537 | 5.588 | 5.247 | 5.304 | 811,524 | -0.25(-4.43%) |
Jun 16, 2006 | 5.575 | 5.638 | 5.247 | 5.550 | 552,791 | -0.02(-0.34%) |
Jun 15, 2006 | 5.222 | 5.613 | 5.209 | 5.569 | 493,346 | +0.34(+6.51%) |
Jun 14, 2006 | 5.266 | 5.304 | 4.913 | 5.228 | 331,692 | -0.03(-0.48%) |
Jun 13, 2006 | 5.373 | 5.531 | 5.152 | 5.253 | 986,226 | -0.11(-2.00%) |
Jun 12, 2006 | 5.670 | 5.695 | 5.152 | 5.361 | 465,538 | -0.29(-5.13%) |
Jun 09, 2006 | 5.739 | 5.752 | 5.361 | 5.651 | 547,048 | -0.06(-0.99%) |
Jun 08, 2006 | 5.865 | 5.865 | 5.524 | 5.707 | 809,894 | -0.13(-2.27%) |
Jun 07, 2006 | 5.808 | 5.928 | 5.707 | 5.840 | 857,719 | +0.04(+0.76%) |
Jun 06, 2006 | 5.745 | 5.834 | 5.657 | 5.796 | 862,379 | +0.04(+0.77%) |
Jun 05, 2006 | 5.676 | 5.979 | 5.657 | 5.752 | 1,103,069 | +0.08(+1.33%) |
Jun 02, 2006 | 5.594 | 5.897 | 5.480 | 5.676 | 7,419,690 | -0.19(-3.23%) |