Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 5.536 | 5.618 | 5.520 | 5.609 | 26,174 | +0.09(+1.59%) |
Aug 30, 2006 | 5.541 | 5.568 | 5.516 | 5.522 | 16,270 | -0.01(-0.10%) |
Aug 29, 2006 | 5.442 | 5.529 | 5.400 | 5.527 | 177,560 | +0.08(+1.56%) |
Aug 28, 2006 | 5.449 | 5.449 | 5.418 | 5.442 | 16,270 | +0.01(+0.26%) |
Aug 25, 2006 | 5.397 | 5.442 | 5.397 | 5.428 | 123,090 | +0.01(+0.13%) |
Aug 24, 2006 | 5.414 | 5.423 | 5.407 | 5.421 | 16,270 | +0.02(+0.39%) |
Aug 23, 2006 | 5.400 | 5.428 | 5.386 | 5.400 | 135,116 | +0.01(+0.21%) |
Aug 22, 2006 | 5.442 | 5.447 | 5.389 | 5.389 | 12,026 | -0.04(-0.76%) |
Aug 21, 2006 | 5.428 | 5.442 | 5.428 | 5.430 | 8,488 | +0.03(+0.55%) |
Aug 18, 2006 | 5.414 | 5.423 | 5.377 | 5.400 | 369,270 | +0.01(+0.26%) |
Aug 17, 2006 | 5.372 | 5.415 | 5.372 | 5.386 | 106,819 | -0.01(-0.16%) |
Aug 16, 2006 | 5.264 | 5.414 | 5.264 | 5.394 | 81,352 | +0.13(+2.47%) |
Aug 15, 2006 | 5.293 | 5.294 | 5.264 | 5.264 | 12,733 | +0.00(+0.00%) |
Aug 14, 2006 | 5.264 | 5.264 | 5.264 | 5.264 | 1,414 | -0.00(-0.03%) |
Aug 11, 2006 | 5.244 | 5.301 | 5.232 | 5.266 | 95,500 | +0.01(+0.27%) |
Aug 10, 2006 | 5.260 | 5.260 | 5.209 | 5.252 | 444,963 | -0.01(-0.11%) |
Aug 09, 2006 | 5.266 | 5.287 | 5.257 | 5.257 | 15,563 | -0.01(-0.13%) |
Aug 08, 2006 | 5.273 | 5.273 | 5.264 | 5.264 | 9,903 | -0.03(-0.53%) |
Aug 07, 2006 | 5.335 | 5.335 | 5.275 | 5.293 | 9,903 | -0.03(-0.53%) |
Aug 04, 2006 | 5.287 | 5.321 | 5.287 | 5.321 | 7,781 | +0.07(+1.29%) |
Aug 03, 2006 | 5.267 | 5.267 | 5.252 | 5.253 | 154,216 | -0.03(-0.54%) |
Aug 02, 2006 | 5.280 | 5.283 | 5.280 | 5.281 | 6,366 | -0.01(-0.24%) |
Aug 01, 2006 | 5.349 | 5.349 | 5.273 | 5.294 | 48,104 | -0.06(-1.19%) |
Jul 31, 2006 | 5.372 | 5.372 | 5.358 | 5.358 | 128,749 | -0.01(-0.26%) |
Jul 28, 2006 | 5.315 | 5.386 | 5.301 | 5.372 | 193,123 | +0.03(+0.64%) |
Jul 27, 2006 | 5.307 | 5.350 | 5.307 | 5.338 | 70,033 | +0.02(+0.32%) |
Jul 26, 2006 | 5.360 | 5.360 | 5.321 | 5.321 | 5,659 | -0.04(-0.66%) |
Jul 25, 2006 | 5.372 | 5.372 | 5.353 | 5.356 | 16,977 | -0.02(-0.29%) |
Jul 24, 2006 | 5.329 | 5.384 | 5.324 | 5.372 | 158,460 | +0.06(+1.06%) |
Jul 21, 2006 | 5.396 | 5.396 | 5.315 | 5.315 | 17,685 | -0.07(-1.23%) |
Jul 20, 2006 | 5.435 | 5.435 | 5.382 | 5.382 | 315,506 | -0.03(-0.60%) |
Jul 19, 2006 | 5.114 | 5.415 | 5.114 | 5.414 | 346,632 | +0.32(+6.24%) |
Jul 18, 2006 | 5.075 | 5.117 | 5.075 | 5.096 | 63,667 | -0.01(-0.28%) |
Jul 17, 2006 | 5.148 | 5.148 | 5.089 | 5.110 | 21,222 | -0.10(-1.93%) |
Jul 14, 2006 | 5.244 | 5.300 | 5.211 | 5.211 | 12,733 | -0.05(-0.94%) |
Jul 13, 2006 | 5.326 | 5.326 | 5.244 | 5.260 | 9,196 | -0.07(-1.22%) |
Jul 12, 2006 | 5.295 | 5.349 | 5.295 | 5.325 | 7,781 | +0.03(+0.56%) |
Jul 11, 2006 | 5.358 | 5.358 | 5.263 | 5.295 | 75,693 | -0.04(-0.66%) |
Jul 10, 2006 | 5.386 | 5.386 | 5.331 | 5.331 | 7,781 | -0.04(-0.79%) |
Jul 07, 2006 | 5.406 | 5.406 | 5.372 | 5.373 | 11,318 | -0.05(-0.96%) |
Jul 06, 2006 | 5.435 | 5.442 | 5.421 | 5.425 | 13,440 | +0.04(+0.81%) |
Jul 05, 2006 | 5.496 | 5.496 | 5.382 | 5.382 | 24,759 | -0.12(-2.11%) |
Jul 03, 2006 | 5.456 | 5.527 | 5.456 | 5.497 | 91,256 | +0.08(+1.41%) |
Jun 30, 2006 | 5.379 | 5.421 | 5.379 | 5.421 | 9,903 | +0.10(+1.86%) |
Jun 29, 2006 | 5.264 | 5.322 | 5.264 | 5.322 | 14,148 | +0.03(+0.64%) |
Jun 28, 2006 | 5.326 | 5.326 | 5.283 | 5.288 | 17,685 | -0.02(-0.37%) |
Jun 27, 2006 | 5.425 | 5.425 | 5.266 | 5.308 | 99,745 | -0.12(-2.14%) |
Jun 26, 2006 | 5.329 | 5.447 | 5.329 | 5.424 | 72,156 | +0.17(+3.23%) |
Jun 23, 2006 | 5.160 | 5.293 | 5.160 | 5.254 | 58,715 | +0.10(+1.98%) |
Jun 22, 2006 | 5.160 | 5.174 | 5.124 | 5.153 | 28,296 | -0.00(-0.08%) |
Jun 21, 2006 | 5.155 | 5.157 | 5.138 | 5.157 | 15,563 | +0.02(+0.44%) |
Jun 20, 2006 | 5.146 | 5.174 | 5.131 | 5.134 | 13,440 | -0.04(-0.77%) |
Jun 19, 2006 | 5.146 | 5.195 | 5.146 | 5.174 | 53,056 | +0.06(+1.24%) |
Jun 16, 2006 | 5.093 | 5.117 | 5.082 | 5.110 | 81,352 | -0.00(-0.08%) |
Jun 15, 2006 | 4.939 | 5.114 | 4.939 | 5.114 | 81,352 | +0.14(+2.81%) |
Jun 14, 2006 | 4.942 | 4.990 | 4.915 | 4.974 | 55,178 | +0.05(+0.92%) |
Jun 13, 2006 | 5.058 | 5.062 | 4.890 | 4.929 | 239,105 | -0.13(-2.54%) |
Jun 12, 2006 | 5.120 | 5.120 | 5.054 | 5.058 | 24,759 | -0.08(-1.49%) |
Jun 09, 2006 | 5.123 | 5.195 | 5.117 | 5.134 | 63,667 | +0.00(+0.08%) |
Jun 08, 2006 | 5.146 | 5.150 | 5.075 | 5.130 | 45,981 | -0.02(-0.44%) |
Jun 07, 2006 | 5.189 | 5.208 | 5.151 | 5.153 | 98,330 | -0.06(-1.22%) |
Jun 06, 2006 | 5.322 | 5.343 | 5.195 | 5.216 | 167,657 | -0.11(-1.99%) |
Jun 05, 2006 | 5.308 | 5.322 | 5.261 | 5.322 | 58,007 | +0.03(+0.53%) |
Jun 02, 2006 | 5.266 | 5.314 | 5.266 | 5.294 | 21,222 | +0.06(+1.08%) |