Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 6.158 | 6.352 | 6.158 | 6.311 | 4,364,476 | +0.13(+2.09%) |
Aug 30, 2006 | 6.151 | 6.271 | 6.130 | 6.182 | 3,140,886 | +0.05(+0.84%) |
Aug 29, 2006 | 6.280 | 6.318 | 6.056 | 6.130 | 5,733,699 | -0.13(-2.03%) |
Aug 28, 2006 | 6.070 | 6.283 | 6.058 | 6.257 | 4,153,453 | +0.19(+3.09%) |
Aug 25, 2006 | 6.075 | 6.128 | 6.022 | 6.070 | 3,732,158 | -0.05(-0.87%) |
Aug 24, 2006 | 6.242 | 6.242 | 6.066 | 6.123 | 4,697,546 | -0.07(-1.06%) |
Aug 23, 2006 | 6.326 | 6.333 | 6.149 | 6.189 | 2,656,916 | -0.11(-1.69%) |
Aug 22, 2006 | 6.266 | 6.395 | 6.220 | 6.295 | 3,709,251 | +0.01(+0.19%) |
Aug 21, 2006 | 6.337 | 6.362 | 6.257 | 6.283 | 2,882,964 | -0.09(-1.46%) |
Aug 18, 2006 | 6.462 | 6.462 | 6.283 | 6.376 | 5,311,607 | -0.06(-0.91%) |
Aug 17, 2006 | 6.381 | 6.484 | 6.233 | 6.435 | 4,162,305 | +0.03(+0.43%) |
Aug 16, 2006 | 6.374 | 6.407 | 6.213 | 6.407 | 4,614,313 | +0.08(+1.20%) |
Aug 15, 2006 | 6.211 | 6.331 | 6.168 | 6.331 | 4,189,170 | +0.23(+3.81%) |
Aug 14, 2006 | 6.113 | 6.256 | 6.085 | 6.099 | 3,491,155 | +0.07(+1.23%) |
Aug 11, 2006 | 6.144 | 6.144 | 5.984 | 6.025 | 2,865,591 | -0.11(-1.85%) |
Aug 10, 2006 | 6.022 | 6.158 | 5.986 | 6.139 | 3,164,444 | +0.08(+1.36%) |
Aug 09, 2006 | 6.211 | 6.287 | 6.047 | 6.056 | 4,628,902 | -0.10(-1.62%) |
Aug 08, 2006 | 6.316 | 6.331 | 6.134 | 6.156 | 3,352,217 | -0.12(-1.97%) |
Aug 07, 2006 | 6.371 | 6.376 | 6.201 | 6.280 | 4,801,813 | -0.07(-1.16%) |
Aug 04, 2006 | 6.404 | 6.572 | 6.294 | 6.354 | 9,222,704 | +0.03(+0.49%) |
Aug 03, 2006 | 6.120 | 6.359 | 6.030 | 6.323 | 7,403,716 | +0.20(+3.29%) |
Aug 02, 2006 | 6.029 | 6.154 | 5.979 | 6.121 | 8,125,045 | +0.14(+2.30%) |
Aug 01, 2006 | 6.075 | 6.108 | 5.920 | 5.984 | 8,304,465 | -0.14(-2.22%) |
Jul 31, 2006 | 6.092 | 6.135 | 5.941 | 6.120 | 7,780,228 | +0.05(+0.79%) |
Jul 28, 2006 | 5.953 | 6.092 | 5.925 | 6.072 | 4,629,745 | +0.18(+2.98%) |
Jul 27, 2006 | 6.078 | 6.090 | 5.872 | 5.896 | 5,852,759 | -0.14(-2.36%) |
Jul 26, 2006 | 6.104 | 6.194 | 5.955 | 6.039 | 11,214,324 | -0.06(-0.99%) |
Jul 25, 2006 | 6.017 | 6.113 | 5.929 | 6.099 | 9,109,951 | +0.12(+2.04%) |
Jul 24, 2006 | 5.717 | 6.015 | 5.726 | 5.977 | 8,740,036 | +0.26(+4.54%) |
Jul 21, 2006 | 5.839 | 5.870 | 5.709 | 5.717 | 8,634,577 | -0.12(-2.09%) |
Jul 20, 2006 | 5.925 | 5.984 | 5.834 | 5.839 | 12,092,428 | -0.20(-3.28%) |
Jul 19, 2006 | 5.746 | 6.056 | 5.717 | 6.037 | 10,746,867 | +0.26(+4.43%) |
Jul 18, 2006 | 5.930 | 6.008 | 5.709 | 5.781 | 8,905,577 | -0.13(-2.13%) |
Jul 17, 2006 | 6.035 | 6.070 | 5.831 | 5.906 | 13,167,931 | -0.18(-2.89%) |
Jul 14, 2006 | 6.025 | 6.085 | 6.004 | 6.082 | 10,191,266 | +0.02(+0.40%) |
Jul 13, 2006 | 6.130 | 6.185 | 5.998 | 6.058 | 13,982,558 | -0.13(-2.14%) |
Jul 12, 2006 | 6.237 | 6.362 | 6.078 | 6.190 | 34,731,120 | -0.44(-6.67%) |
Jul 11, 2006 | 6.589 | 6.677 | 6.486 | 6.632 | 5,564,886 | +0.02(+0.26%) |
Jul 10, 2006 | 6.660 | 6.751 | 6.550 | 6.615 | 3,859,523 | -0.04(-0.57%) |
Jul 07, 2006 | 6.806 | 6.810 | 6.619 | 6.653 | 4,572,121 | -0.16(-2.40%) |
Jul 06, 2006 | 6.830 | 6.978 | 6.782 | 6.817 | 4,637,260 | -0.01(-0.13%) |
Jul 05, 2006 | 7.045 | 7.045 | 6.796 | 6.825 | 4,426,371 | -0.24(-3.46%) |
Jul 03, 2006 | 6.971 | 7.073 | 6.944 | 7.069 | 2,115,910 | +0.14(+1.99%) |
Jun 30, 2006 | 6.978 | 6.990 | 6.885 | 6.932 | 5,964,152 | +0.00(+0.05%) |
Jun 29, 2006 | 6.548 | 6.928 | 6.514 | 6.928 | 9,123,040 | +0.44(+6.85%) |
Jun 28, 2006 | 6.562 | 6.595 | 6.464 | 6.484 | 6,417,276 | -0.08(-1.18%) |
Jun 27, 2006 | 6.761 | 6.803 | 6.536 | 6.562 | 6,471,959 | -0.22(-3.20%) |
Jun 26, 2006 | 6.717 | 6.791 | 6.675 | 6.779 | 2,965,453 | +0.10(+1.47%) |
Jun 23, 2006 | 6.615 | 6.791 | 6.550 | 6.681 | 3,549,424 | +0.04(+0.67%) |
Jun 22, 2006 | 6.641 | 6.732 | 6.572 | 6.636 | 4,740,458 | -0.00(-0.05%) |
Jun 21, 2006 | 6.553 | 6.743 | 6.478 | 6.639 | 4,958,084 | +0.12(+1.87%) |
Jun 20, 2006 | 6.583 | 6.646 | 6.476 | 6.517 | 3,739,051 | -0.09(-1.35%) |
Jun 19, 2006 | 6.770 | 6.786 | 6.589 | 6.607 | 6,810,568 | -0.16(-2.39%) |
Jun 16, 2006 | 6.731 | 6.808 | 6.710 | 6.768 | 8,137,628 | +0.04(+0.56%) |
Jun 15, 2006 | 6.507 | 6.743 | 6.469 | 6.731 | 7,812,289 | +0.27(+4.18%) |
Jun 14, 2006 | 6.280 | 6.522 | 6.220 | 6.460 | 11,820,794 | +0.17(+2.76%) |
Jun 13, 2006 | 6.472 | 6.512 | 6.214 | 6.287 | 18,104,004 | -0.21(-3.23%) |
Jun 12, 2006 | 6.946 | 6.946 | 6.476 | 6.497 | 11,555,537 | -0.41(-5.95%) |
Jun 09, 2006 | 6.796 | 6.956 | 6.629 | 6.908 | 9,578,384 | +0.11(+1.67%) |
Jun 08, 2006 | 6.908 | 6.983 | 6.548 | 6.794 | 15,752,810 | -0.14(-2.03%) |
Jun 07, 2006 | 6.959 | 7.091 | 6.927 | 6.935 | 8,142,877 | -0.02(-0.25%) |
Jun 06, 2006 | 7.309 | 7.312 | 6.928 | 6.952 | 11,779,905 | -0.39(-5.27%) |
Jun 05, 2006 | 7.630 | 7.646 | 7.302 | 7.340 | 6,734,101 | -0.33(-4.26%) |
Jun 02, 2006 | 7.656 | 7.709 | 7.529 | 7.666 | 4,011,190 | +0.04(+0.54%) |