Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 5.570 | 5.578 | 5.277 | 5.344 | 2,264,560 | -0.07(-1.24%) |
Aug 30, 2006 | 5.068 | 5.712 | 4.901 | 5.411 | 6,823,094 | +0.34(+6.77%) |
Aug 29, 2006 | 4.884 | 5.068 | 4.851 | 5.068 | 1,325,447 | +0.18(+3.77%) |
Aug 28, 2006 | 4.750 | 4.884 | 4.734 | 4.884 | 741,820 | +0.13(+2.64%) |
Aug 25, 2006 | 4.759 | 4.817 | 4.734 | 4.759 | 728,308 | +0.01(+0.18%) |
Aug 24, 2006 | 4.901 | 4.909 | 4.692 | 4.750 | 1,022,095 | -0.10(-2.07%) |
Aug 23, 2006 | 4.976 | 4.976 | 4.826 | 4.851 | 762,864 | -0.10(-2.03%) |
Aug 22, 2006 | 4.976 | 5.010 | 4.909 | 4.951 | 672,349 | -0.01(-0.17%) |
Aug 21, 2006 | 4.884 | 4.968 | 4.859 | 4.959 | 684,067 | +0.08(+1.72%) |
Aug 18, 2006 | 5.102 | 5.102 | 4.859 | 4.876 | 1,340,274 | -0.23(-4.43%) |
Aug 17, 2006 | 4.959 | 5.102 | 4.934 | 5.102 | 1,189,853 | +0.11(+2.18%) |
Aug 16, 2006 | 5.085 | 5.102 | 4.918 | 4.993 | 1,213,648 | +0.03(+0.51%) |
Aug 15, 2006 | 4.918 | 4.968 | 4.834 | 4.968 | 858,880 | +0.12(+2.41%) |
Aug 14, 2006 | 4.800 | 4.884 | 4.784 | 4.851 | 793,833 | +0.06(+1.22%) |
Aug 11, 2006 | 4.851 | 4.867 | 4.717 | 4.792 | 930,025 | -0.06(-1.21%) |
Aug 10, 2006 | 4.976 | 5.001 | 4.750 | 4.851 | 1,847,615 | -0.10(-2.03%) |
Aug 09, 2006 | 5.177 | 5.194 | 4.943 | 4.951 | 1,726,250 | -0.22(-4.21%) |
Aug 08, 2006 | 5.244 | 5.269 | 5.168 | 5.168 | 985,267 | -0.05(-0.96%) |
Aug 07, 2006 | 5.286 | 5.286 | 5.194 | 5.219 | 942,699 | -0.04(-0.79%) |
Aug 04, 2006 | 5.419 | 5.461 | 5.219 | 5.260 | 1,248,204 | -0.16(-2.93%) |
Aug 03, 2006 | 5.453 | 5.453 | 5.168 | 5.419 | 1,777,665 | -0.03(-0.61%) |
Aug 02, 2006 | 5.503 | 5.520 | 5.403 | 5.453 | 999,137 | +0.07(+1.24%) |
Aug 01, 2006 | 5.746 | 5.746 | 5.369 | 5.386 | 1,150,634 | -0.30(-5.29%) |
Jul 31, 2006 | 5.470 | 5.762 | 5.436 | 5.687 | 2,335,704 | +0.07(+1.19%) |
Jul 28, 2006 | 5.687 | 5.712 | 5.587 | 5.620 | 1,550,958 | -0.03(-0.59%) |
Jul 27, 2006 | 5.812 | 5.812 | 5.612 | 5.654 | 1,096,229 | -0.01(-0.15%) |
Jul 26, 2006 | 5.637 | 5.729 | 5.528 | 5.662 | 1,191,527 | +0.03(+0.45%) |
Jul 25, 2006 | 5.545 | 5.654 | 5.478 | 5.637 | 1,330,708 | +0.08(+1.51%) |
Jul 24, 2006 | 5.478 | 5.562 | 5.461 | 5.553 | 1,048,161 | +0.20(+3.75%) |
Jul 21, 2006 | 5.461 | 5.461 | 5.269 | 5.352 | 1,088,696 | -0.11(-1.99%) |
Jul 20, 2006 | 5.645 | 5.645 | 5.444 | 5.461 | 945,569 | -0.08(-1.36%) |
Jul 19, 2006 | 5.511 | 5.637 | 5.444 | 5.536 | 1,328,795 | +0.03(+0.61%) |
Jul 18, 2006 | 5.603 | 5.628 | 5.386 | 5.503 | 1,607,276 | -0.05(-0.90%) |
Jul 17, 2006 | 5.311 | 5.570 | 5.277 | 5.553 | 2,188,871 | +0.24(+4.57%) |
Jul 14, 2006 | 5.436 | 5.436 | 5.294 | 5.311 | 1,093,359 | -0.08(-1.55%) |
Jul 13, 2006 | 5.419 | 5.444 | 5.294 | 5.394 | 1,296,630 | +0.02(+0.31%) |
Jul 12, 2006 | 5.628 | 5.628 | 5.369 | 5.378 | 1,890,421 | -0.18(-3.31%) |
Jul 11, 2006 | 5.637 | 5.637 | 5.453 | 5.562 | 1,425,289 | -0.08(-1.34%) |
Jul 10, 2006 | 5.712 | 5.712 | 5.603 | 5.637 | 1,056,890 | +0.02(+0.30%) |
Jul 07, 2006 | 5.679 | 5.720 | 5.562 | 5.620 | 1,990,502 | -0.03(-0.59%) |
Jul 06, 2006 | 5.679 | 5.704 | 5.495 | 5.654 | 2,311,910 | -0.03(-0.44%) |
Jul 05, 2006 | 6.013 | 6.022 | 5.612 | 5.679 | 2,152,760 | -0.19(-3.28%) |
Jul 03, 2006 | 5.938 | 5.963 | 5.846 | 5.871 | 838,074 | +0.03(+0.57%) |
Jun 30, 2006 | 5.955 | 6.005 | 5.812 | 5.838 | 1,221,181 | -0.04(-0.71%) |
Jun 29, 2006 | 5.829 | 5.879 | 5.720 | 5.879 | 1,893,291 | +0.08(+1.44%) |
Jun 28, 2006 | 6.097 | 6.097 | 5.587 | 5.796 | 3,504,394 | -0.30(-4.94%) |
Jun 27, 2006 | 6.231 | 6.264 | 6.080 | 6.097 | 1,359,286 | -0.13(-2.15%) |
Jun 26, 2006 | 6.314 | 6.356 | 6.189 | 6.231 | 1,530,153 | -0.08(-1.32%) |
Jun 23, 2006 | 6.448 | 6.448 | 6.281 | 6.314 | 1,572,362 | -0.12(-1.82%) |
Jun 22, 2006 | 6.364 | 6.557 | 6.314 | 6.431 | 2,333,194 | +0.06(+0.92%) |
Jun 21, 2006 | 6.247 | 6.440 | 6.231 | 6.373 | 2,506,213 | +0.12(+1.87%) |
Jun 20, 2006 | 6.423 | 6.456 | 6.247 | 6.256 | 1,822,983 | -0.12(-1.84%) |
Jun 19, 2006 | 6.674 | 6.741 | 6.339 | 6.373 | 3,043,327 | -0.32(-4.75%) |
Jun 16, 2006 | 6.858 | 6.916 | 6.665 | 6.691 | 2,928,180 | -0.17(-2.44%) |
Jun 15, 2006 | 6.732 | 7.050 | 6.565 | 6.858 | 4,535,935 | -0.17(-2.38%) |
Jun 14, 2006 | 6.908 | 7.134 | 6.900 | 7.025 | 1,516,402 | +0.12(+1.69%) |
Jun 13, 2006 | 7.109 | 7.243 | 6.900 | 6.908 | 2,103,138 | -0.24(-3.39%) |
Jun 12, 2006 | 7.485 | 7.485 | 7.142 | 7.151 | 1,611,700 | -0.20(-2.73%) |
Jun 09, 2006 | 7.535 | 7.594 | 7.343 | 7.351 | 1,756,860 | -0.13(-1.68%) |
Jun 08, 2006 | 7.677 | 7.686 | 7.326 | 7.477 | 2,354,118 | -0.15(-1.97%) |
Jun 07, 2006 | 7.477 | 7.786 | 7.401 | 7.627 | 3,117,700 | +0.23(+3.05%) |
Jun 06, 2006 | 7.427 | 7.460 | 7.025 | 7.401 | 2,361,891 | +0.05(+0.68%) |
Jun 05, 2006 | 7.527 | 7.552 | 7.301 | 7.351 | 1,239,475 | -0.09(-1.24%) |
Jun 02, 2006 | 7.485 | 7.535 | 7.360 | 7.443 | 1,688,824 | -0.04(-0.56%) |