Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 5.324 | 5.365 | 5.307 | 5.353 | 1,128,318 | +0.03(+0.48%) |
Aug 30, 2006 | 5.310 | 5.345 | 5.276 | 5.327 | 1,258,101 | +0.03(+0.59%) |
Aug 29, 2006 | 5.268 | 5.308 | 5.234 | 5.296 | 1,216,783 | +0.05(+0.95%) |
Aug 28, 2006 | 5.241 | 5.332 | 5.206 | 5.246 | 2,123,675 | -0.00(-0.09%) |
Aug 25, 2006 | 5.213 | 5.314 | 5.205 | 5.251 | 1,908,606 | +0.04(+0.72%) |
Aug 24, 2006 | 5.276 | 5.296 | 5.171 | 5.213 | 1,989,654 | -0.07(-1.25%) |
Aug 23, 2006 | 5.364 | 5.431 | 5.248 | 5.279 | 2,010,314 | -0.07(-1.39%) |
Aug 22, 2006 | 5.378 | 5.402 | 5.310 | 5.354 | 3,147,638 | -0.02(-0.46%) |
Aug 21, 2006 | 5.465 | 5.465 | 5.337 | 5.378 | 3,719,213 | -0.16(-2.85%) |
Aug 18, 2006 | 5.722 | 5.723 | 5.530 | 5.536 | 3,259,940 | -0.20(-3.41%) |
Aug 17, 2006 | 5.687 | 5.812 | 5.687 | 5.731 | 979,995 | +0.02(+0.33%) |
Aug 16, 2006 | 5.654 | 5.731 | 5.615 | 5.712 | 1,099,183 | +0.07(+1.17%) |
Aug 15, 2006 | 5.670 | 5.670 | 5.570 | 5.646 | 830,082 | +0.13(+2.45%) |
Aug 14, 2006 | 5.507 | 5.622 | 5.379 | 5.511 | 785,585 | -0.03(-0.51%) |
Aug 11, 2006 | 5.562 | 5.594 | 5.494 | 5.540 | 1,072,697 | -0.02(-0.41%) |
Aug 10, 2006 | 5.559 | 5.597 | 5.496 | 5.562 | 1,319,020 | -0.00(-0.03%) |
Aug 09, 2006 | 5.611 | 5.624 | 5.555 | 5.564 | 2,309,609 | +0.00(+0.07%) |
Aug 08, 2006 | 5.625 | 5.641 | 5.540 | 5.560 | 1,599,245 | -0.05(-0.84%) |
Aug 07, 2006 | 5.631 | 5.641 | 5.573 | 5.608 | 643,618 | -0.02(-0.40%) |
Aug 04, 2006 | 5.687 | 5.748 | 5.569 | 5.630 | 1,851,395 | -0.02(-0.37%) |
Aug 03, 2006 | 5.567 | 5.659 | 5.543 | 5.651 | 1,994,951 | +0.08(+1.37%) |
Aug 02, 2006 | 5.537 | 5.583 | 5.520 | 5.575 | 3,662,002 | +0.05(+0.91%) |
Aug 01, 2006 | 5.522 | 5.559 | 5.397 | 5.525 | 5,142,060 | -0.14(-2.45%) |
Jul 31, 2006 | 5.661 | 5.669 | 5.603 | 5.663 | 2,392,247 | -0.02(-0.38%) |
Jul 28, 2006 | 5.661 | 5.710 | 5.654 | 5.685 | 3,073,476 | +0.03(+0.52%) |
Jul 27, 2006 | 5.597 | 5.864 | 5.583 | 5.656 | 5,478,437 | +0.14(+2.60%) |
Jul 26, 2006 | 5.560 | 5.566 | 5.417 | 5.512 | 2,347,220 | -0.01(-0.26%) |
Jul 25, 2006 | 5.578 | 5.586 | 5.492 | 5.526 | 3,293,842 | -0.06(-1.15%) |
Jul 24, 2006 | 5.515 | 5.605 | 5.485 | 5.591 | 2,511,965 | +0.08(+1.39%) |
Jul 21, 2006 | 5.456 | 5.523 | 5.397 | 5.514 | 3,527,982 | +0.06(+1.07%) |
Jul 20, 2006 | 5.772 | 5.773 | 5.439 | 5.456 | 5,667,019 | -0.33(-5.77%) |
Jul 19, 2006 | 5.646 | 5.812 | 5.643 | 5.790 | 2,348,279 | +0.15(+2.71%) |
Jul 18, 2006 | 5.629 | 5.641 | 5.524 | 5.637 | 2,141,156 | +0.02(+0.32%) |
Jul 17, 2006 | 5.602 | 5.669 | 5.598 | 5.619 | 1,262,869 | -0.08(-1.42%) |
Jul 14, 2006 | 5.718 | 5.729 | 5.642 | 5.700 | 1,277,701 | -0.04(-0.69%) |
Jul 13, 2006 | 5.886 | 5.886 | 5.705 | 5.740 | 2,207,902 | -0.17(-2.87%) |
Jul 12, 2006 | 6.021 | 6.027 | 5.909 | 5.910 | 952,978 | -0.12(-2.06%) |
Jul 11, 2006 | 6.031 | 6.046 | 5.937 | 6.034 | 551,445 | -0.01(-0.12%) |
Jul 10, 2006 | 6.056 | 6.069 | 6.013 | 6.042 | 723,077 | +0.00(+0.08%) |
Jul 07, 2006 | 6.089 | 6.103 | 6.013 | 6.037 | 1,491,181 | -0.05(-0.85%) |
Jul 06, 2006 | 6.028 | 6.095 | 6.022 | 6.089 | 1,419,138 | +0.06(+0.94%) |
Jul 05, 2006 | 6.061 | 6.061 | 5.930 | 6.032 | 1,758,693 | -0.03(-0.45%) |
Jul 03, 2006 | 6.168 | 6.168 | 5.993 | 6.060 | 833,790 | -0.08(-1.38%) |
Jun 30, 2006 | 6.102 | 6.164 | 5.965 | 6.145 | 2,973,357 | +0.11(+1.75%) |
Jun 29, 2006 | 5.872 | 6.047 | 5.852 | 6.039 | 2,460,582 | +0.17(+2.93%) |
Jun 28, 2006 | 5.952 | 5.952 | 5.845 | 5.867 | 2,014,551 | -0.05(-0.89%) |
Jun 27, 2006 | 5.980 | 5.984 | 5.910 | 5.920 | 1,399,009 | -0.06(-1.07%) |
Jun 26, 2006 | 6.023 | 6.029 | 5.971 | 5.984 | 895,238 | -0.04(-0.70%) |
Jun 23, 2006 | 5.942 | 6.041 | 5.925 | 6.027 | 1,458,338 | +0.07(+1.11%) |
Jun 22, 2006 | 5.938 | 5.990 | 5.884 | 5.961 | 2,063,816 | +0.02(+0.40%) |
Jun 21, 2006 | 5.847 | 5.989 | 5.842 | 5.937 | 1,011,248 | +0.08(+1.37%) |
Jun 20, 2006 | 5.854 | 5.937 | 5.790 | 5.857 | 2,061,697 | +0.00(+0.05%) |
Jun 19, 2006 | 5.922 | 5.926 | 5.829 | 5.854 | 1,706,780 | -0.06(-1.08%) |
Jun 16, 2006 | 5.942 | 5.961 | 5.890 | 5.918 | 1,848,747 | +0.00(+0.08%) |
Jun 15, 2006 | 5.734 | 5.923 | 5.693 | 5.913 | 2,172,410 | +0.18(+3.13%) |
Jun 14, 2006 | 5.772 | 5.811 | 5.684 | 5.734 | 2,428,268 | -0.05(-0.80%) |
Jun 13, 2006 | 5.847 | 5.874 | 5.758 | 5.780 | 1,725,850 | -0.08(-1.29%) |
Jun 12, 2006 | 5.970 | 5.970 | 5.852 | 5.856 | 1,376,230 | -0.10(-1.62%) |
Jun 09, 2006 | 5.911 | 5.990 | 5.900 | 5.952 | 1,887,947 | +0.05(+0.80%) |
Jun 08, 2006 | 5.905 | 5.924 | 5.763 | 5.905 | 2,700,548 | -0.03(-0.45%) |
Jun 07, 2006 | 6.012 | 6.041 | 5.909 | 5.931 | 2,484,419 | -0.13(-2.12%) |
Jun 06, 2006 | 6.074 | 6.114 | 5.951 | 6.060 | 2,743,986 | +0.09(+1.44%) |
Jun 05, 2006 | 6.133 | 6.133 | 5.965 | 5.974 | 1,668,640 | -0.16(-2.62%) |
Jun 02, 2006 | 6.147 | 6.173 | 6.099 | 6.134 | 2,773,650 | +0.00(+0.05%) |