Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 6.776 | 6.778 | 6.725 | 6.741 | 261,731 | +0.02(+0.30%) |
Aug 30, 2006 | 6.617 | 6.741 | 6.597 | 6.720 | 163,136 | +0.13(+1.92%) |
Aug 29, 2006 | 6.566 | 6.627 | 6.549 | 6.594 | 167,492 | +0.04(+0.58%) |
Aug 28, 2006 | 6.584 | 6.589 | 6.526 | 6.556 | 255,396 | -0.01(-0.15%) |
Aug 25, 2006 | 6.592 | 6.592 | 6.538 | 6.566 | 123,144 | -0.01(-0.12%) |
Aug 24, 2006 | 6.581 | 6.589 | 6.526 | 6.574 | 159,177 | +0.02(+0.35%) |
Aug 23, 2006 | 6.566 | 6.566 | 6.503 | 6.551 | 202,733 | +0.01(+0.19%) |
Aug 22, 2006 | 6.581 | 6.592 | 6.508 | 6.538 | 164,324 | -0.03(-0.42%) |
Aug 21, 2006 | 6.634 | 6.634 | 6.541 | 6.566 | 158,385 | -0.03(-0.50%) |
Aug 18, 2006 | 6.597 | 6.599 | 6.521 | 6.599 | 140,962 | +0.05(+0.69%) |
Aug 17, 2006 | 6.566 | 6.584 | 6.528 | 6.554 | 91,071 | +0.01(+0.19%) |
Aug 16, 2006 | 6.599 | 6.604 | 6.503 | 6.541 | 145,318 | -0.01(-0.12%) |
Aug 15, 2006 | 6.549 | 6.551 | 6.478 | 6.549 | 155,217 | +0.08(+1.17%) |
Aug 14, 2006 | 6.551 | 6.592 | 6.453 | 6.473 | 175,807 | -0.05(-0.74%) |
Aug 11, 2006 | 6.533 | 6.533 | 6.425 | 6.521 | 93,447 | -0.12(-1.79%) |
Aug 10, 2006 | 6.642 | 6.642 | 6.589 | 6.640 | 130,667 | -0.00(-0.04%) |
Aug 09, 2006 | 6.629 | 6.693 | 6.604 | 6.642 | 158,781 | +0.04(+0.57%) |
Aug 08, 2006 | 6.579 | 6.637 | 6.562 | 6.604 | 110,077 | +0.05(+0.73%) |
Aug 07, 2006 | 6.650 | 6.650 | 6.544 | 6.556 | 137,399 | -0.06(-0.84%) |
Aug 04, 2006 | 6.629 | 6.693 | 6.586 | 6.612 | 198,773 | +0.02(+0.27%) |
Aug 03, 2006 | 6.485 | 6.597 | 6.465 | 6.594 | 156,801 | +0.11(+1.67%) |
Aug 02, 2006 | 6.506 | 6.551 | 6.453 | 6.485 | 128,687 | +0.06(+0.94%) |
Aug 01, 2006 | 6.422 | 6.450 | 6.377 | 6.425 | 194,813 | -0.03(-0.51%) |
Jul 31, 2006 | 6.397 | 6.458 | 6.397 | 6.458 | 187,686 | +0.10(+1.63%) |
Jul 28, 2006 | 6.357 | 6.367 | 6.314 | 6.354 | 199,961 | +0.07(+1.08%) |
Jul 27, 2006 | 6.367 | 6.367 | 6.278 | 6.286 | 120,372 | -0.03(-0.52%) |
Jul 26, 2006 | 6.258 | 6.331 | 6.238 | 6.319 | 153,633 | +0.08(+1.30%) |
Jul 25, 2006 | 6.195 | 6.258 | 6.180 | 6.238 | 140,962 | +0.06(+0.98%) |
Jul 24, 2006 | 6.248 | 6.256 | 6.152 | 6.177 | 163,136 | -0.07(-1.09%) |
Jul 21, 2006 | 6.243 | 6.253 | 6.175 | 6.246 | 124,332 | +0.03(+0.41%) |
Jul 20, 2006 | 6.326 | 6.326 | 6.198 | 6.220 | 187,290 | -0.07(-1.16%) |
Jul 19, 2006 | 6.294 | 6.377 | 6.248 | 6.294 | 174,223 | +0.03(+0.40%) |
Jul 18, 2006 | 6.263 | 6.314 | 6.225 | 6.268 | 142,150 | +0.03(+0.49%) |
Jul 17, 2006 | 6.240 | 6.261 | 6.203 | 6.238 | 81,964 | +0.01(+0.12%) |
Jul 14, 2006 | 6.362 | 6.362 | 6.203 | 6.230 | 135,815 | -0.03(-0.44%) |
Jul 13, 2006 | 6.321 | 6.377 | 6.238 | 6.258 | 145,318 | -0.08(-1.27%) |
Jul 12, 2006 | 6.415 | 6.415 | 6.334 | 6.339 | 156,009 | -0.08(-1.18%) |
Jul 11, 2006 | 6.402 | 6.415 | 6.352 | 6.415 | 114,829 | +0.03(+0.40%) |
Jul 10, 2006 | 6.382 | 6.417 | 6.354 | 6.389 | 62,562 | -0.01(-0.20%) |
Jul 07, 2006 | 6.379 | 6.402 | 6.314 | 6.402 | 79,588 | +0.02(+0.36%) |
Jul 06, 2006 | 6.339 | 6.397 | 6.291 | 6.379 | 89,487 | +0.04(+0.64%) |
Jul 05, 2006 | 6.326 | 6.364 | 6.314 | 6.339 | 52,663 | +0.00(+0.00%) |
Jul 03, 2006 | 6.294 | 6.352 | 6.257 | 6.339 | 57,810 | +0.05(+0.72%) |
Jun 30, 2006 | 6.336 | 6.336 | 6.258 | 6.294 | 94,635 | -0.04(-0.68%) |
Jun 29, 2006 | 6.066 | 6.352 | 6.066 | 6.336 | 129,875 | +0.29(+4.76%) |
Jun 28, 2006 | 6.008 | 6.081 | 6.008 | 6.049 | 88,299 | +0.02(+0.25%) |
Jun 27, 2006 | 6.038 | 6.094 | 5.990 | 6.033 | 139,378 | -0.00(-0.04%) |
Jun 26, 2006 | 6.150 | 6.172 | 6.023 | 6.036 | 191,250 | -0.10(-1.61%) |
Jun 23, 2006 | 6.112 | 6.150 | 6.107 | 6.134 | 78,400 | +0.00(+0.04%) |
Jun 22, 2006 | 6.175 | 6.200 | 6.107 | 6.132 | 122,352 | -0.06(-0.90%) |
Jun 21, 2006 | 6.107 | 6.200 | 6.107 | 6.187 | 87,903 | +0.07(+1.16%) |
Jun 20, 2006 | 6.114 | 6.137 | 6.069 | 6.117 | 85,527 | -0.03(-0.49%) |
Jun 19, 2006 | 6.112 | 6.210 | 6.112 | 6.147 | 148,486 | +0.05(+0.74%) |
Jun 16, 2006 | 6.036 | 6.102 | 5.985 | 6.102 | 96,218 | +0.07(+1.09%) |
Jun 15, 2006 | 6.018 | 6.049 | 5.970 | 6.036 | 152,841 | +0.08(+1.27%) |
Jun 14, 2006 | 5.985 | 5.988 | 5.872 | 5.960 | 164,720 | -0.08(-1.26%) |
Jun 13, 2006 | 6.288 | 6.288 | 5.935 | 6.036 | 183,330 | -0.25(-4.02%) |
Jun 12, 2006 | 6.324 | 6.331 | 6.263 | 6.288 | 212,236 | +0.07(+1.14%) |
Jun 09, 2006 | 6.210 | 6.263 | 6.190 | 6.218 | 117,205 | +0.01(+0.16%) |
Jun 08, 2006 | 6.341 | 6.341 | 6.152 | 6.208 | 185,310 | -0.15(-2.38%) |
Jun 07, 2006 | 6.294 | 6.379 | 6.291 | 6.359 | 164,720 | +0.02(+0.36%) |
Jun 06, 2006 | 6.389 | 6.412 | 6.306 | 6.336 | 157,989 | -0.04(-0.59%) |
Jun 05, 2006 | 6.475 | 6.475 | 6.354 | 6.374 | 129,875 | -0.08(-1.17%) |
Jun 02, 2006 | 6.372 | 6.463 | 6.372 | 6.450 | 214,215 | +0.08(+1.31%) |