Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 6.921 | 6.986 | 6.862 | 6.914 | 19,376,824 | -0.00(-0.03%) |
Aug 30, 2006 | 6.899 | 6.936 | 6.816 | 6.916 | 22,568,930 | -0.02(-0.32%) |
Aug 29, 2006 | 6.899 | 6.945 | 6.802 | 6.938 | 22,665,272 | -0.01(-0.19%) |
Aug 28, 2006 | 6.960 | 7.008 | 6.932 | 6.951 | 20,728,366 | -0.13(-1.79%) |
Aug 25, 2006 | 7.118 | 7.166 | 7.050 | 7.078 | 24,884,360 | +0.07(+1.00%) |
Aug 24, 2006 | 6.954 | 7.008 | 6.910 | 7.008 | 21,689,058 | +0.07(+1.01%) |
Aug 23, 2006 | 6.975 | 6.995 | 6.859 | 6.938 | 17,228,512 | -0.03(-0.41%) |
Aug 22, 2006 | 6.855 | 6.975 | 6.851 | 6.967 | 16,437,220 | +0.10(+1.44%) |
Aug 21, 2006 | 6.855 | 6.905 | 6.844 | 6.868 | 20,353,040 | +0.04(+0.51%) |
Aug 18, 2006 | 6.833 | 6.855 | 6.748 | 6.833 | 16,551,827 | +0.03(+0.39%) |
Aug 17, 2006 | 6.802 | 6.835 | 6.735 | 6.807 | 20,013,784 | -0.06(-0.92%) |
Aug 16, 2006 | 6.894 | 6.986 | 6.811 | 6.870 | 21,778,552 | -0.03(-0.38%) |
Aug 15, 2006 | 6.897 | 6.910 | 6.800 | 6.897 | 23,329,172 | +0.05(+0.80%) |
Aug 14, 2006 | 6.846 | 6.894 | 6.787 | 6.842 | 27,988,796 | -0.16(-2.22%) |
Aug 11, 2006 | 6.997 | 7.067 | 6.918 | 6.997 | 20,734,302 | -0.07(-0.99%) |
Aug 10, 2006 | 7.043 | 7.098 | 6.969 | 7.067 | 25,918,106 | -0.03(-0.37%) |
Aug 09, 2006 | 7.116 | 7.225 | 7.072 | 7.094 | 27,404,346 | +0.07(+0.97%) |
Aug 08, 2006 | 7.087 | 7.151 | 6.993 | 7.026 | 24,234,614 | -0.09(-1.26%) |
Aug 07, 2006 | 7.052 | 7.184 | 7.008 | 7.116 | 24,407,210 | +0.01(+0.19%) |
Aug 04, 2006 | 7.258 | 7.258 | 6.991 | 7.102 | 28,745,844 | -0.05(-0.67%) |
Aug 03, 2006 | 7.105 | 7.216 | 7.061 | 7.151 | 33,301,362 | -0.12(-1.63%) |
Aug 02, 2006 | 7.315 | 7.394 | 7.216 | 7.269 | 45,978,008 | +0.05(+0.73%) |
Aug 01, 2006 | 7.304 | 7.304 | 7.133 | 7.216 | 50,487,408 | +0.01(+0.15%) |
Jul 31, 2006 | 7.199 | 7.300 | 7.184 | 7.205 | 49,108,928 | +0.15(+2.17%) |
Jul 28, 2006 | 6.910 | 7.070 | 6.879 | 7.052 | 50,915,704 | +0.20(+2.88%) |
Jul 27, 2006 | 6.984 | 7.030 | 6.824 | 6.855 | 47,210,376 | +0.03(+0.45%) |
Jul 26, 2006 | 6.592 | 6.897 | 6.592 | 6.824 | 43,301,864 | +0.24(+3.66%) |
Jul 25, 2006 | 6.542 | 6.649 | 6.494 | 6.583 | 29,275,502 | +0.13(+2.07%) |
Jul 24, 2006 | 6.281 | 6.491 | 6.275 | 6.450 | 32,480,392 | +0.20(+3.19%) |
Jul 21, 2006 | 6.340 | 6.375 | 6.242 | 6.251 | 29,501,976 | -0.09(-1.42%) |
Jul 20, 2006 | 6.384 | 6.448 | 6.329 | 6.340 | 27,059,154 | -0.07(-1.13%) |
Jul 19, 2006 | 6.338 | 6.437 | 6.329 | 6.413 | 26,338,180 | +0.07(+1.14%) |
Jul 18, 2006 | 6.426 | 6.470 | 6.303 | 6.340 | 25,381,598 | -0.02(-0.31%) |
Jul 17, 2006 | 6.399 | 6.439 | 6.299 | 6.360 | 29,560,878 | -0.09(-1.46%) |
Jul 14, 2006 | 6.526 | 6.526 | 6.360 | 6.454 | 21,884,484 | +0.04(+0.58%) |
Jul 13, 2006 | 6.513 | 6.548 | 6.391 | 6.417 | 27,876,472 | -0.07(-1.05%) |
Jul 12, 2006 | 6.537 | 6.557 | 6.434 | 6.485 | 29,260,434 | +0.00(+0.07%) |
Jul 11, 2006 | 6.483 | 6.496 | 6.382 | 6.480 | 20,747,544 | +0.09(+1.34%) |
Jul 10, 2006 | 6.439 | 6.522 | 6.369 | 6.395 | 23,143,792 | -0.04(-0.68%) |
Jul 07, 2006 | 6.559 | 6.599 | 6.415 | 6.439 | 30,812,424 | -0.09(-1.44%) |
Jul 06, 2006 | 6.559 | 6.607 | 6.496 | 6.533 | 31,454,406 | -0.08(-1.16%) |
Jul 05, 2006 | 6.678 | 6.686 | 6.513 | 6.610 | 32,428,340 | -0.12(-1.82%) |
Jul 03, 2006 | 6.745 | 6.770 | 6.637 | 6.732 | 11,939,232 | +0.11(+1.62%) |
Jun 30, 2006 | 6.684 | 6.719 | 6.577 | 6.625 | 35,644,644 | -0.04(-0.53%) |
Jun 29, 2006 | 6.570 | 6.682 | 6.516 | 6.660 | 49,418,504 | +0.16(+2.39%) |
Jun 28, 2006 | 6.417 | 6.516 | 6.382 | 6.505 | 96,107,896 | +0.14(+2.24%) |
Jun 27, 2006 | 6.566 | 6.579 | 6.299 | 6.362 | 54,768,512 | -0.19(-2.88%) |
Jun 26, 2006 | 6.520 | 6.570 | 6.478 | 6.551 | 36,524,516 | -0.12(-1.87%) |
Jun 23, 2006 | 6.647 | 6.735 | 6.614 | 6.675 | 62,112,956 | +0.30(+4.71%) |
Jun 22, 2006 | 6.461 | 6.500 | 6.340 | 6.375 | 30,771,786 | -0.03(-0.41%) |
Jun 21, 2006 | 6.327 | 6.507 | 6.292 | 6.402 | 33,411,860 | +0.14(+2.27%) |
Jun 20, 2006 | 6.360 | 6.428 | 6.246 | 6.259 | 24,240,550 | -0.03(-0.45%) |
Jun 19, 2006 | 6.526 | 6.533 | 6.240 | 6.288 | 43,427,428 | -0.28(-4.33%) |
Jun 16, 2006 | 6.500 | 6.590 | 6.382 | 6.572 | 36,842,312 | +0.07(+1.11%) |
Jun 15, 2006 | 6.303 | 6.535 | 6.220 | 6.500 | 56,438,304 | +0.29(+4.69%) |
Jun 14, 2006 | 5.948 | 6.222 | 5.943 | 6.209 | 47,422,696 | +0.29(+4.92%) |
Jun 13, 2006 | 6.077 | 6.123 | 5.872 | 5.918 | 56,406,344 | -0.24(-3.91%) |
Jun 12, 2006 | 6.393 | 6.426 | 6.154 | 6.159 | 38,139,064 | -0.17(-2.67%) |
Jun 09, 2006 | 6.470 | 6.544 | 6.272 | 6.327 | 34,587,612 | -0.12(-1.80%) |
Jun 08, 2006 | 6.329 | 6.448 | 6.086 | 6.443 | 65,750,248 | +0.07(+1.10%) |
Jun 07, 2006 | 6.597 | 6.610 | 6.371 | 6.373 | 38,393,848 | -0.20(-3.06%) |
Jun 06, 2006 | 6.570 | 6.682 | 6.500 | 6.575 | 33,337,890 | -0.01(-0.10%) |
Jun 05, 2006 | 6.844 | 6.846 | 6.572 | 6.581 | 47,652,824 | -0.14(-2.02%) |
Jun 02, 2006 | 6.772 | 6.781 | 6.662 | 6.717 | 30,827,492 | +0.02(+0.23%) |