Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 6.000 | 6.270 | 5.800 | 5.950 | 80,258 | -0.06(-1.00%) |
Aug 30, 2006 | 6.030 | 6.100 | 5.960 | 6.010 | 16,300 | +0.01(+0.17%) |
Aug 29, 2006 | 5.760 | 6.360 | 5.630 | 6.000 | 71,429 | +0.06(+1.01%) |
Aug 28, 2006 | 5.950 | 5.950 | 5.940 | 5.940 | 300 | -0.06(-1.00%) |
Aug 25, 2006 | 6.000 | 6.080 | 5.600 | 6.000 | 29,300 | -0.10(-1.64%) |
Aug 24, 2006 | 5.740 | 6.330 | 5.740 | 6.100 | 10,000 | +0.42(+7.49%) |
Aug 23, 2006 | 5.960 | 5.960 | 5.675 | 5.675 | 4,798 | -0.33(-5.42%) |
Aug 22, 2006 | 5.950 | 6.190 | 5.500 | 6.000 | 30,873 | +0.04(+0.67%) |
Aug 21, 2006 | 6.130 | 6.270 | 5.750 | 5.960 | 16,817 | -0.25(-4.03%) |
Aug 18, 2006 | 6.310 | 6.310 | 6.090 | 6.210 | 5,561 | +0.21(+3.50%) |
Aug 17, 2006 | 6.200 | 6.200 | 6.000 | 6.000 | 11,215 | -0.20(-3.23%) |
Aug 16, 2006 | 6.210 | 6.260 | 6.123 | 6.200 | 4,200 | +0.01(+0.16%) |
Aug 15, 2006 | 6.200 | 6.200 | 6.170 | 6.190 | 1,720 | +0.18(+3.00%) |
Aug 14, 2006 | 5.450 | 6.160 | 5.410 | 6.010 | 58,796 | +0.57(+10.48%) |
Aug 11, 2006 | 5.650 | 5.730 | 5.440 | 5.440 | 30,093 | -0.24(-4.23%) |
Aug 10, 2006 | 6.000 | 6.000 | 5.680 | 5.680 | 22,674 | -0.21(-3.57%) |
Aug 09, 2006 | 6.600 | 6.600 | 5.660 | 5.890 | 47,706 | +0.09(+1.55%) |
Aug 08, 2006 | 5.970 | 6.000 | 5.800 | 5.800 | 7,666 | -0.29(-4.76%) |
Aug 07, 2006 | 6.400 | 6.400 | 5.810 | 6.090 | 10,378 | -0.31(-4.84%) |
Aug 04, 2006 | 6.150 | 6.470 | 5.810 | 6.400 | 16,614 | +0.40(+6.67%) |
Aug 03, 2006 | 6.000 | 6.000 | 5.990 | 6.000 | 16,000 | +0.09(+1.52%) |
Aug 02, 2006 | 6.000 | 6.000 | 5.820 | 5.910 | 9,124 | +0.05(+0.85%) |
Aug 01, 2006 | 6.030 | 6.140 | 5.850 | 5.860 | 11,816 | -0.10(-1.68%) |
Jul 31, 2006 | 6.150 | 6.150 | 5.900 | 5.960 | 8,557 | -0.08(-1.32%) |
Jul 28, 2006 | 6.060 | 6.100 | 5.950 | 6.040 | 13,606 | +0.13(+2.20%) |
Jul 27, 2006 | 6.040 | 6.040 | 5.890 | 5.910 | 5,925 | +0.01(+0.17%) |
Jul 26, 2006 | 5.800 | 5.990 | 5.800 | 5.900 | 2,580 | +0.10(+1.72%) |
Jul 25, 2006 | 5.880 | 5.880 | 5.750 | 5.800 | 30,486 | +0.15(+2.65%) |
Jul 24, 2006 | 6.100 | 6.100 | 4.910 | 5.650 | 158,715 | -0.49(-7.98%) |
Jul 21, 2006 | 6.120 | 6.150 | 6.050 | 6.140 | 22,158 | +0.14(+2.33%) |
Jul 20, 2006 | 6.990 | 7.140 | 5.900 | 6.000 | 124,439 | -1.00(-14.29%) |
Jul 19, 2006 | 7.005 | 7.005 | 7.000 | 7.000 | 1,005 | +0.10(+1.45%) |
Jul 18, 2006 | 7.340 | 7.350 | 6.890 | 6.900 | 9,100 | -0.44(-5.99%) |
Jul 17, 2006 | 7.340 | 7.350 | 7.330 | 7.340 | 1,200 | +0.04(+0.55%) |
Jul 14, 2006 | 7.300 | 7.340 | 7.300 | 7.300 | 500 | -0.02(-0.27%) |
Jul 13, 2006 | 6.990 | 7.330 | 6.900 | 7.320 | 2,100 | +0.36(+5.17%) |
Jul 12, 2006 | 7.118 | 7.250 | 6.900 | 6.960 | 19,862 | -0.09(-1.28%) |
Jul 11, 2006 | 7.390 | 7.390 | 7.050 | 7.050 | 10,750 | -0.42(-5.62%) |
Jul 10, 2006 | 7.740 | 7.760 | 7.410 | 7.470 | 7,200 | -0.14(-1.84%) |
Jul 07, 2006 | 7.450 | 7.750 | 7.350 | 7.610 | 12,035 | +0.32(+4.39%) |
Jul 06, 2006 | 7.150 | 7.500 | 7.150 | 7.290 | 26,009 | +0.14(+1.96%) |
Jul 05, 2006 | 6.950 | 7.150 | 6.950 | 7.150 | 12,039 | +0.03(+0.42%) |
Jul 03, 2006 | 7.500 | 7.500 | 7.120 | 7.120 | 18,200 | -0.40(-5.32%) |
Jun 30, 2006 | 7.150 | 7.640 | 7.150 | 7.520 | 18,670 | +0.48(+6.82%) |
Jun 29, 2006 | 7.100 | 7.160 | 6.800 | 7.040 | 27,200 | -0.11(-1.54%) |
Jun 28, 2006 | 7.200 | 7.200 | 7.000 | 7.150 | 29,019 | -0.15(-2.05%) |
Jun 27, 2006 | 7.870 | 7.880 | 7.000 | 7.300 | 56,496 | -0.60(-7.59%) |
Jun 26, 2006 | 7.810 | 8.250 | 7.700 | 7.900 | 26,600 | +0.01(+0.13%) |
Jun 23, 2006 | 8.129 | 8.170 | 7.840 | 7.890 | 20,066 | -0.27(-3.31%) |
Jun 22, 2006 | 7.900 | 8.160 | 7.050 | 8.160 | 48,138 | +0.17(+2.13%) |
Jun 21, 2006 | 8.320 | 8.350 | 7.950 | 7.990 | 13,825 | -0.26(-3.15%) |
Jun 20, 2006 | 8.480 | 8.480 | 8.110 | 8.250 | 231,807 | -0.04(-0.48%) |
Jun 19, 2006 | 8.390 | 8.390 | 8.150 | 8.290 | 13,650 | -0.31(-3.60%) |
Jun 16, 2006 | 9.110 | 9.160 | 8.060 | 8.600 | 60,267 | -0.41(-4.55%) |
Jun 15, 2006 | 8.700 | 9.050 | 8.630 | 9.010 | 27,505 | +0.31(+3.56%) |
Jun 14, 2006 | 7.720 | 8.700 | 7.720 | 8.700 | 45,908 | +1.10(+14.47%) |
Jun 13, 2006 | 7.490 | 7.600 | 7.490 | 7.600 | 10,043 | +0.00(+0.00%) |
Jun 12, 2006 | 7.590 | 7.640 | 7.590 | 7.600 | 3,812 | -0.26(-3.31%) |
Jun 09, 2006 | 7.990 | 7.990 | 7.790 | 7.860 | 3,400 | -0.14(-1.75%) |
Jun 08, 2006 | 7.890 | 8.000 | 7.300 | 8.000 | 21,885 | +0.18(+2.30%) |
Jun 07, 2006 | 7.030 | 7.820 | 6.910 | 7.820 | 59,274 | +0.72(+10.14%) |
Jun 06, 2006 | 7.330 | 7.330 | 6.990 | 7.100 | 11,315 | -0.08(-1.11%) |
Jun 05, 2006 | 7.240 | 7.350 | 7.170 | 7.180 | 8,200 | -0.14(-1.91%) |
Jun 02, 2006 | 7.090 | 7.400 | 7.010 | 7.320 | 25,687 | +0.17(+2.38%) |