Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 6.219 | 6.268 | 6.111 | 6.121 | 1,198,056 | -0.12(-1.96%) |
Aug 30, 2006 | 6.150 | 6.266 | 6.065 | 6.244 | 2,231,816 | +0.14(+2.34%) |
Aug 29, 2006 | 6.125 | 6.173 | 6.006 | 6.101 | 1,130,408 | -0.01(-0.25%) |
Aug 28, 2006 | 5.931 | 6.130 | 5.907 | 6.116 | 2,475,896 | +0.17(+2.84%) |
Aug 25, 2006 | 5.904 | 5.997 | 5.836 | 5.947 | 1,955,592 | +0.00(+0.00%) |
Aug 24, 2006 | 6.234 | 6.256 | 5.786 | 5.947 | 4,275,948 | -0.28(-4.55%) |
Aug 23, 2006 | 6.367 | 6.395 | 6.171 | 6.231 | 2,449,560 | -0.11(-1.77%) |
Aug 22, 2006 | 6.418 | 6.524 | 6.281 | 6.344 | 4,533,628 | -0.04(-0.68%) |
Aug 21, 2006 | 6.186 | 6.550 | 6.150 | 6.388 | 7,020,308 | +0.26(+4.29%) |
Aug 18, 2006 | 6.103 | 6.171 | 6.050 | 6.125 | 873,120 | +0.01(+0.20%) |
Aug 17, 2006 | 6.125 | 6.179 | 6.076 | 6.112 | 1,650,568 | +0.01(+0.10%) |
Aug 16, 2006 | 6.069 | 6.188 | 5.976 | 6.106 | 2,486,068 | +0.12(+2.03%) |
Aug 15, 2006 | 5.910 | 6.029 | 5.844 | 5.985 | 2,448,500 | +0.10(+1.66%) |
Aug 14, 2006 | 6.021 | 6.077 | 5.886 | 5.888 | 1,156,828 | -0.12(-2.00%) |
Aug 11, 2006 | 6.053 | 6.061 | 5.984 | 6.008 | 983,720 | -0.04(-0.74%) |
Aug 10, 2006 | 5.867 | 6.106 | 5.706 | 6.053 | 1,866,324 | +0.15(+2.58%) |
Aug 09, 2006 | 6.014 | 6.129 | 5.862 | 5.900 | 1,423,040 | -0.13(-2.14%) |
Aug 08, 2006 | 6.106 | 6.119 | 6.000 | 6.029 | 1,006,720 | -0.04(-0.60%) |
Aug 07, 2006 | 6.075 | 6.125 | 5.976 | 6.065 | 2,134,564 | -0.00(-0.02%) |
Aug 04, 2006 | 6.125 | 6.296 | 6.010 | 6.066 | 2,959,440 | -0.06(-1.06%) |
Aug 03, 2006 | 5.879 | 6.151 | 5.832 | 6.131 | 2,346,160 | +0.26(+4.47%) |
Aug 02, 2006 | 5.896 | 5.991 | 5.814 | 5.869 | 1,068,392 | +0.03(+0.47%) |
Aug 01, 2006 | 5.940 | 5.964 | 5.719 | 5.841 | 1,464,592 | -0.16(-2.71%) |
Jul 31, 2006 | 5.745 | 6.009 | 5.709 | 6.004 | 2,249,880 | +0.21(+3.56%) |
Jul 28, 2006 | 5.836 | 5.906 | 5.753 | 5.798 | 1,846,148 | -0.04(-0.69%) |
Jul 27, 2006 | 5.822 | 5.906 | 5.798 | 5.838 | 2,528,904 | +0.05(+0.80%) |
Jul 26, 2006 | 5.540 | 5.987 | 5.504 | 5.791 | 5,879,008 | +0.42(+7.74%) |
Jul 25, 2006 | 5.369 | 5.445 | 5.330 | 5.375 | 1,780,584 | +0.03(+0.51%) |
Jul 24, 2006 | 5.355 | 5.496 | 5.344 | 5.348 | 1,745,128 | +0.03(+0.47%) |
Jul 21, 2006 | 5.393 | 5.412 | 5.294 | 5.322 | 2,629,340 | -0.07(-1.30%) |
Jul 20, 2006 | 5.438 | 5.446 | 5.375 | 5.393 | 1,340,184 | -0.02(-0.44%) |
Jul 19, 2006 | 5.350 | 5.468 | 5.220 | 5.416 | 2,516,776 | +0.08(+1.48%) |
Jul 18, 2006 | 5.355 | 5.410 | 5.197 | 5.338 | 1,875,572 | -0.02(-0.47%) |
Jul 17, 2006 | 5.525 | 5.531 | 5.334 | 5.362 | 1,739,168 | -0.19(-3.33%) |
Jul 14, 2006 | 5.671 | 5.689 | 5.463 | 5.548 | 1,624,692 | -0.14(-2.53%) |
Jul 13, 2006 | 5.675 | 5.714 | 5.624 | 5.691 | 1,826,720 | -0.03(-0.50%) |
Jul 12, 2006 | 5.749 | 5.782 | 5.689 | 5.720 | 2,237,492 | -0.05(-0.87%) |
Jul 11, 2006 | 5.655 | 5.812 | 5.625 | 5.770 | 1,492,280 | +0.12(+2.12%) |
Jul 10, 2006 | 5.643 | 5.690 | 5.625 | 5.650 | 1,229,612 | +0.01(+0.13%) |
Jul 07, 2006 | 5.656 | 5.741 | 5.550 | 5.643 | 2,530,100 | -0.02(-0.35%) |
Jul 06, 2006 | 5.629 | 5.668 | 5.624 | 5.662 | 720,980 | +0.03(+0.47%) |
Jul 05, 2006 | 5.656 | 5.683 | 5.590 | 5.636 | 1,584,740 | -0.04(-0.64%) |
Jul 03, 2006 | 5.589 | 5.676 | 5.562 | 5.673 | 1,089,880 | +0.09(+1.66%) |
Jun 30, 2006 | 5.330 | 5.589 | 5.315 | 5.580 | 1,912,112 | +0.25(+4.74%) |
Jun 29, 2006 | 5.043 | 5.360 | 5.025 | 5.327 | 1,422,400 | +0.30(+6.02%) |
Jun 28, 2006 | 4.912 | 5.037 | 4.909 | 5.025 | 1,124,860 | +0.11(+2.13%) |
Jun 27, 2006 | 5.022 | 5.031 | 4.890 | 4.920 | 1,254,036 | -0.11(-2.21%) |
Jun 26, 2006 | 5.037 | 5.125 | 5.025 | 5.031 | 893,600 | -0.01(-0.17%) |
Jun 23, 2006 | 5.105 | 5.107 | 4.987 | 5.040 | 672,900 | -0.05(-1.06%) |
Jun 22, 2006 | 5.174 | 5.190 | 5.065 | 5.094 | 613,200 | -0.08(-1.47%) |
Jun 21, 2006 | 5.011 | 5.253 | 5.011 | 5.170 | 1,035,152 | +0.16(+3.09%) |
Jun 20, 2006 | 5.062 | 5.110 | 5.009 | 5.015 | 962,960 | -0.05(-1.04%) |
Jun 19, 2006 | 5.151 | 5.166 | 5.067 | 5.067 | 534,120 | -0.09(-1.75%) |
Jun 16, 2006 | 5.266 | 5.300 | 5.140 | 5.157 | 735,440 | -0.12(-2.34%) |
Jun 15, 2006 | 5.109 | 5.314 | 5.106 | 5.281 | 774,032 | +0.18(+3.60%) |
Jun 14, 2006 | 5.084 | 5.174 | 5.035 | 5.098 | 1,186,556 | -0.03(-0.56%) |
Jun 13, 2006 | 5.175 | 5.205 | 5.070 | 5.126 | 1,204,244 | -0.06(-1.18%) |
Jun 12, 2006 | 5.341 | 5.348 | 5.176 | 5.188 | 802,156 | -0.14(-2.56%) |
Jun 09, 2006 | 5.289 | 5.426 | 5.281 | 5.324 | 906,104 | +0.08(+1.53%) |
Jun 08, 2006 | 5.438 | 5.461 | 5.150 | 5.244 | 1,797,996 | -0.22(-4.11%) |
Jun 07, 2006 | 5.532 | 5.534 | 5.439 | 5.469 | 667,660 | -0.06(-1.06%) |
Jun 06, 2006 | 5.607 | 5.607 | 5.470 | 5.527 | 813,760 | -0.03(-0.50%) |
Jun 05, 2006 | 5.600 | 5.670 | 5.540 | 5.555 | 660,432 | -0.09(-1.64%) |
Jun 02, 2006 | 5.685 | 5.730 | 5.594 | 5.647 | 802,532 | -0.05(-0.90%) |