Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 5.218 | 5.219 | 4.913 | 5.069 | 15,776,894 | -0.27(-5.12%) |
Aug 30, 2006 | 5.592 | 5.625 | 5.318 | 5.342 | 8,028,712 | -0.25(-4.53%) |
Aug 29, 2006 | 5.736 | 5.770 | 5.594 | 5.595 | 3,225,491 | -0.13(-2.24%) |
Aug 28, 2006 | 5.609 | 5.724 | 5.593 | 5.723 | 3,533,792 | +0.14(+2.42%) |
Aug 25, 2006 | 5.579 | 5.680 | 5.534 | 5.588 | 3,340,601 | +0.01(+0.18%) |
Aug 24, 2006 | 6.106 | 6.106 | 5.542 | 5.578 | 10,562,337 | -0.52(-8.55%) |
Aug 23, 2006 | 6.016 | 6.151 | 6.009 | 6.100 | 2,478,887 | +0.08(+1.38%) |
Aug 22, 2006 | 5.988 | 6.087 | 5.951 | 6.016 | 3,890,794 | +0.03(+0.46%) |
Aug 21, 2006 | 6.031 | 6.031 | 5.886 | 5.989 | 2,263,559 | -0.04(-0.70%) |
Aug 18, 2006 | 6.035 | 6.087 | 5.932 | 6.031 | 2,581,117 | -0.00(-0.06%) |
Aug 17, 2006 | 6.108 | 6.213 | 5.998 | 6.035 | 2,403,622 | -0.06(-1.06%) |
Aug 16, 2006 | 6.030 | 6.139 | 5.944 | 6.100 | 5,623,479 | +0.18(+3.09%) |
Aug 15, 2006 | 5.849 | 5.939 | 5.808 | 5.917 | 3,456,918 | +0.13(+2.25%) |
Aug 14, 2006 | 5.851 | 5.938 | 5.762 | 5.787 | 1,759,249 | -0.02(-0.34%) |
Aug 11, 2006 | 5.901 | 5.908 | 5.777 | 5.806 | 1,383,330 | -0.12(-2.01%) |
Aug 10, 2006 | 5.770 | 5.926 | 5.740 | 5.926 | 3,947,141 | +0.14(+2.34%) |
Aug 09, 2006 | 5.961 | 5.994 | 5.744 | 5.790 | 1,842,160 | -0.15(-2.47%) |
Aug 08, 2006 | 5.956 | 6.025 | 5.857 | 5.937 | 2,701,862 | +0.02(+0.40%) |
Aug 07, 2006 | 5.975 | 6.009 | 5.871 | 5.913 | 2,922,824 | -0.14(-2.28%) |
Aug 04, 2006 | 6.062 | 6.147 | 5.951 | 6.051 | 3,371,189 | +0.04(+0.62%) |
Aug 03, 2006 | 5.715 | 6.149 | 5.531 | 6.014 | 9,370,185 | +0.54(+9.87%) |
Aug 02, 2006 | 5.332 | 5.523 | 5.276 | 5.474 | 3,382,459 | +0.27(+5.23%) |
Aug 01, 2006 | 5.280 | 5.307 | 5.187 | 5.201 | 1,547,141 | -0.09(-1.71%) |
Jul 31, 2006 | 5.292 | 5.341 | 5.249 | 5.292 | 1,142,646 | -0.02(-0.47%) |
Jul 28, 2006 | 5.111 | 5.370 | 5.064 | 5.317 | 1,625,222 | +0.20(+4.01%) |
Jul 27, 2006 | 5.257 | 5.292 | 5.103 | 5.112 | 1,417,541 | -0.14(-2.60%) |
Jul 26, 2006 | 5.392 | 5.394 | 5.236 | 5.249 | 1,709,341 | -0.17(-3.10%) |
Jul 25, 2006 | 5.295 | 5.452 | 5.246 | 5.416 | 1,318,933 | +0.12(+2.30%) |
Jul 24, 2006 | 5.113 | 5.357 | 5.131 | 5.295 | 1,824,853 | +0.18(+3.57%) |
Jul 21, 2006 | 5.287 | 5.285 | 5.065 | 5.112 | 2,662,016 | -0.17(-3.29%) |
Jul 20, 2006 | 5.187 | 5.316 | 5.187 | 5.286 | 2,042,998 | +0.00(+0.09%) |
Jul 19, 2006 | 4.999 | 5.311 | 4.982 | 5.281 | 2,746,537 | +0.28(+5.64%) |
Jul 18, 2006 | 5.018 | 5.070 | 4.846 | 4.999 | 3,031,494 | -0.01(-0.27%) |
Jul 17, 2006 | 5.000 | 5.086 | 4.974 | 5.013 | 1,373,268 | -0.01(-0.25%) |
Jul 14, 2006 | 5.067 | 5.071 | 4.970 | 5.025 | 1,415,529 | -0.04(-0.86%) |
Jul 13, 2006 | 5.224 | 5.224 | 5.031 | 5.069 | 2,049,036 | -0.17(-3.32%) |
Jul 12, 2006 | 5.252 | 5.429 | 5.170 | 5.242 | 2,482,911 | +0.00(+0.02%) |
Jul 11, 2006 | 5.239 | 5.255 | 5.060 | 5.241 | 1,371,658 | -0.02(-0.35%) |
Jul 10, 2006 | 5.218 | 5.342 | 5.218 | 5.260 | 1,622,002 | +0.05(+1.05%) |
Jul 07, 2006 | 5.249 | 5.318 | 5.193 | 5.205 | 1,319,336 | -0.07(-1.25%) |
Jul 06, 2006 | 5.097 | 5.342 | 5.044 | 5.271 | 2,874,526 | +0.26(+5.15%) |
Jul 05, 2006 | 5.149 | 5.149 | 4.887 | 5.013 | 1,532,651 | -0.15(-2.84%) |
Jul 03, 2006 | 5.187 | 5.205 | 5.156 | 5.159 | 635,921 | -0.03(-0.53%) |
Jun 30, 2006 | 5.210 | 5.279 | 5.164 | 5.187 | 3,142,580 | -0.01(-0.22%) |
Jun 29, 2006 | 5.000 | 5.214 | 4.955 | 5.198 | 2,713,534 | +0.30(+6.06%) |
Jun 28, 2006 | 4.936 | 4.936 | 4.792 | 4.901 | 1,423,176 | -0.02(-0.45%) |
Jun 27, 2006 | 5.046 | 5.087 | 4.890 | 4.923 | 1,950,428 | -0.11(-2.15%) |
Jun 26, 2006 | 5.141 | 5.214 | 4.982 | 5.031 | 3,101,124 | -0.09(-1.79%) |
Jun 23, 2006 | 4.983 | 5.159 | 4.969 | 5.123 | 1,282,307 | +0.14(+2.79%) |
Jun 22, 2006 | 5.021 | 5.044 | 4.937 | 4.984 | 1,068,187 | -0.07(-1.35%) |
Jun 21, 2006 | 4.947 | 5.095 | 4.928 | 5.052 | 1,122,925 | +0.11(+2.13%) |
Jun 20, 2006 | 4.919 | 5.080 | 4.908 | 4.947 | 821,868 | +0.02(+0.38%) |
Jun 19, 2006 | 5.056 | 5.078 | 4.907 | 4.928 | 1,632,869 | -0.12(-2.29%) |
Jun 16, 2006 | 5.152 | 5.153 | 4.978 | 5.044 | 2,689,385 | -0.11(-2.07%) |
Jun 15, 2006 | 5.093 | 5.231 | 5.081 | 5.151 | 2,087,272 | +0.01(+0.14%) |
Jun 14, 2006 | 4.906 | 5.157 | 4.878 | 5.143 | 1,939,158 | +0.22(+4.57%) |
Jun 13, 2006 | 5.049 | 5.069 | 4.842 | 4.918 | 2,265,974 | -0.16(-3.13%) |
Jun 12, 2006 | 5.409 | 5.439 | 5.040 | 5.077 | 2,482,509 | -0.31(-5.76%) |
Jun 09, 2006 | 5.519 | 5.597 | 5.290 | 5.388 | 3,825,994 | -0.08(-1.52%) |
Jun 08, 2006 | 5.404 | 5.559 | 5.315 | 5.471 | 5,784,874 | +0.13(+2.47%) |
Jun 07, 2006 | 5.401 | 5.466 | 5.286 | 5.339 | 2,943,351 | -0.08(-1.53%) |
Jun 06, 2006 | 5.279 | 5.423 | 5.225 | 5.423 | 2,183,062 | +0.16(+2.95%) |
Jun 05, 2006 | 5.423 | 5.449 | 5.261 | 5.267 | 2,309,442 | -0.15(-2.84%) |
Jun 02, 2006 | 5.551 | 5.559 | 5.374 | 5.421 | 5,206,508 | -0.10(-1.84%) |