Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 5.934 | 5.973 | 5.864 | 5.947 | 13,685,126 | +0.06(+0.98%) |
Aug 30, 2006 | 5.819 | 5.902 | 5.787 | 5.889 | 12,339,892 | +0.13(+2.33%) |
Aug 29, 2006 | 5.749 | 5.775 | 5.711 | 5.755 | 8,070,775 | +0.01(+0.22%) |
Aug 28, 2006 | 5.698 | 5.775 | 5.628 | 5.743 | 8,135,274 | +0.03(+0.56%) |
Aug 25, 2006 | 5.768 | 5.800 | 5.704 | 5.711 | 6,992,146 | -0.04(-0.78%) |
Aug 24, 2006 | 5.813 | 5.813 | 5.736 | 5.755 | 10,772,045 | -0.05(-0.88%) |
Aug 23, 2006 | 5.973 | 5.973 | 5.787 | 5.806 | 11,010,783 | -0.17(-2.88%) |
Aug 22, 2006 | 5.960 | 6.004 | 5.909 | 5.979 | 9,343,214 | +0.05(+0.86%) |
Aug 21, 2006 | 6.056 | 6.062 | 5.909 | 5.928 | 11,373,823 | -0.13(-2.11%) |
Aug 18, 2006 | 6.100 | 6.100 | 5.985 | 6.056 | 11,308,541 | -0.07(-1.15%) |
Aug 17, 2006 | 6.049 | 6.190 | 6.043 | 6.126 | 20,783,256 | +0.08(+1.27%) |
Aug 16, 2006 | 5.915 | 6.062 | 5.909 | 6.049 | 27,987,686 | +0.13(+2.27%) |
Aug 15, 2006 | 5.717 | 5.928 | 5.672 | 5.915 | 19,389,180 | +0.25(+4.40%) |
Aug 14, 2006 | 5.640 | 5.736 | 5.628 | 5.666 | 16,263,504 | +0.14(+2.54%) |
Aug 11, 2006 | 5.685 | 5.691 | 5.519 | 5.525 | 11,430,807 | -0.10(-1.70%) |
Aug 10, 2006 | 5.513 | 5.672 | 5.500 | 5.621 | 25,474,276 | +0.22(+4.14%) |
Aug 09, 2006 | 5.506 | 5.548 | 5.398 | 5.398 | 16,737,067 | -0.04(-0.71%) |
Aug 08, 2006 | 5.474 | 5.487 | 5.385 | 5.436 | 17,235,522 | +0.06(+1.07%) |
Aug 07, 2006 | 5.474 | 5.474 | 5.378 | 5.378 | 10,690,952 | -0.08(-1.52%) |
Aug 04, 2006 | 5.557 | 5.583 | 5.442 | 5.462 | 8,612,282 | -0.06(-1.16%) |
Aug 03, 2006 | 5.519 | 5.583 | 5.493 | 5.525 | 10,910,748 | +0.01(+0.12%) |
Aug 02, 2006 | 5.545 | 5.577 | 5.513 | 5.519 | 9,916,030 | +0.02(+0.35%) |
Aug 01, 2006 | 5.525 | 5.557 | 5.481 | 5.500 | 15,603,802 | -0.04(-0.69%) |
Jul 31, 2006 | 5.545 | 5.577 | 5.442 | 5.538 | 11,296,487 | -0.01(-0.12%) |
Jul 28, 2006 | 5.347 | 5.564 | 5.334 | 5.545 | 20,816,916 | +0.20(+3.70%) |
Jul 27, 2006 | 5.525 | 5.602 | 5.347 | 5.347 | 18,102,182 | -0.05(-0.95%) |
Jul 26, 2006 | 5.366 | 5.423 | 5.276 | 5.398 | 11,227,292 | +0.03(+0.60%) |
Jul 25, 2006 | 5.366 | 5.398 | 5.263 | 5.366 | 9,414,600 | +0.00(+0.00%) |
Jul 24, 2006 | 5.149 | 5.378 | 5.142 | 5.366 | 18,835,306 | +0.26(+5.00%) |
Jul 21, 2006 | 5.353 | 5.276 | 5.091 | 5.110 | 32,803,632 | -0.29(-5.44%) |
Jul 20, 2006 | 5.525 | 5.545 | 5.385 | 5.404 | 15,150,434 | -0.07(-1.28%) |
Jul 19, 2006 | 5.302 | 5.500 | 5.263 | 5.474 | 20,359,632 | +0.16(+3.00%) |
Jul 18, 2006 | 5.270 | 5.327 | 5.180 | 5.315 | 12,789,034 | +0.05(+0.97%) |
Jul 17, 2006 | 5.302 | 5.347 | 5.206 | 5.263 | 11,736,079 | -0.17(-3.06%) |
Jul 14, 2006 | 5.430 | 5.455 | 5.347 | 5.430 | 12,620,587 | -0.04(-0.82%) |
Jul 13, 2006 | 5.583 | 5.615 | 5.430 | 5.474 | 12,162,208 | -0.19(-3.38%) |
Jul 12, 2006 | 5.723 | 5.723 | 5.634 | 5.666 | 12,206,982 | -0.06(-1.00%) |
Jul 11, 2006 | 5.666 | 5.723 | 5.589 | 5.723 | 8,807,343 | +0.05(+0.90%) |
Jul 10, 2006 | 5.717 | 5.755 | 5.653 | 5.672 | 10,378,322 | +0.08(+1.37%) |
Jul 07, 2006 | 5.691 | 5.749 | 5.589 | 5.596 | 12,774,005 | -0.14(-2.45%) |
Jul 06, 2006 | 5.723 | 5.826 | 5.723 | 5.736 | 13,584,465 | +0.01(+0.22%) |
Jul 05, 2006 | 5.800 | 5.819 | 5.723 | 5.723 | 13,436,994 | -0.19(-3.24%) |
Jul 03, 2006 | 5.889 | 5.941 | 5.864 | 5.915 | 4,706,204 | +0.05(+0.87%) |
Jun 30, 2006 | 5.813 | 5.921 | 5.723 | 5.864 | 15,744,541 | +0.08(+1.44%) |
Jun 29, 2006 | 5.538 | 5.819 | 5.532 | 5.781 | 21,731,480 | +0.32(+5.85%) |
Jun 28, 2006 | 5.557 | 5.557 | 5.378 | 5.462 | 9,709,853 | -0.03(-0.47%) |
Jun 27, 2006 | 5.570 | 5.591 | 5.474 | 5.487 | 9,929,337 | -0.08(-1.49%) |
Jun 26, 2006 | 5.545 | 5.608 | 5.506 | 5.570 | 7,678,148 | +0.01(+0.11%) |
Jun 23, 2006 | 5.519 | 5.589 | 5.372 | 5.564 | 10,338,245 | +0.03(+0.46%) |
Jun 22, 2006 | 5.596 | 5.615 | 5.481 | 5.538 | 9,285,447 | +0.01(+0.12%) |
Jun 21, 2006 | 5.410 | 5.621 | 5.359 | 5.532 | 12,711,229 | +0.12(+2.24%) |
Jun 20, 2006 | 5.410 | 5.436 | 5.308 | 5.410 | 10,775,176 | -0.18(-3.28%) |
Jun 19, 2006 | 5.650 | 5.699 | 5.588 | 5.594 | 10,069,518 | -0.04(-0.77%) |
Jun 16, 2006 | 5.699 | 5.706 | 5.538 | 5.637 | 10,296,231 | -0.02(-0.33%) |
Jun 15, 2006 | 5.519 | 5.687 | 5.476 | 5.656 | 25,471,940 | +0.14(+2.47%) |
Jun 14, 2006 | 5.538 | 5.557 | 5.433 | 5.519 | 14,809,035 | +0.27(+5.08%) |
Jun 13, 2006 | 5.333 | 5.364 | 5.240 | 5.253 | 12,543,361 | -0.09(-1.74%) |
Jun 12, 2006 | 5.457 | 5.513 | 5.340 | 5.346 | 16,638,538 | -0.10(-1.82%) |
Jun 09, 2006 | 5.699 | 5.737 | 5.445 | 5.445 | 21,029,924 | -0.14(-2.55%) |
Jun 08, 2006 | 5.526 | 5.606 | 5.364 | 5.588 | 27,265,162 | -0.08(-1.42%) |
Jun 07, 2006 | 5.761 | 5.817 | 5.662 | 5.668 | 11,519,769 | -0.11(-1.83%) |
Jun 06, 2006 | 5.817 | 5.830 | 5.681 | 5.774 | 15,113,952 | +0.02(+0.32%) |
Jun 05, 2006 | 5.954 | 5.954 | 5.737 | 5.755 | 12,803,452 | -0.32(-5.21%) |
Jun 02, 2006 | 6.078 | 6.115 | 6.022 | 6.071 | 11,910,953 | +0.07(+1.14%) |