Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 7.270 | 7.390 | 7.120 | 7.320 | 1,811,666 | +0.09(+1.24%) |
Aug 30, 2006 | 6.950 | 7.400 | 6.950 | 7.230 | 1,421,851 | +0.25(+3.58%) |
Aug 29, 2006 | 6.850 | 7.050 | 6.740 | 6.980 | 632,711 | +0.18(+2.65%) |
Aug 28, 2006 | 6.720 | 6.840 | 6.580 | 6.800 | 591,264 | +0.12(+1.80%) |
Aug 25, 2006 | 6.730 | 6.850 | 6.610 | 6.680 | 498,411 | -0.11(-1.62%) |
Aug 24, 2006 | 6.620 | 6.800 | 6.590 | 6.790 | 635,083 | +0.14(+2.11%) |
Aug 23, 2006 | 6.880 | 6.980 | 6.600 | 6.650 | 506,513 | -0.19(-2.78%) |
Aug 22, 2006 | 6.690 | 6.940 | 6.660 | 6.840 | 777,511 | +0.11(+1.63%) |
Aug 21, 2006 | 6.760 | 6.790 | 6.610 | 6.730 | 702,533 | -0.05(-0.74%) |
Aug 18, 2006 | 6.720 | 6.850 | 6.470 | 6.780 | 835,795 | +0.10(+1.50%) |
Aug 17, 2006 | 6.830 | 6.980 | 6.600 | 6.680 | 1,689,394 | -0.15(-2.20%) |
Aug 16, 2006 | 6.760 | 6.920 | 6.670 | 6.830 | 1,775,149 | +0.13(+1.94%) |
Aug 15, 2006 | 6.500 | 6.760 | 6.430 | 6.700 | 1,216,676 | +0.35(+5.51%) |
Aug 14, 2006 | 6.450 | 6.480 | 6.280 | 6.350 | 1,174,220 | -0.08(-1.24%) |
Aug 11, 2006 | 6.550 | 6.570 | 6.330 | 6.430 | 1,848,277 | -0.13(-1.98%) |
Aug 10, 2006 | 6.160 | 6.670 | 6.010 | 6.560 | 1,623,479 | +0.35(+5.64%) |
Aug 09, 2006 | 5.950 | 6.380 | 5.950 | 6.210 | 1,694,486 | +0.34(+5.79%) |
Aug 08, 2006 | 5.950 | 6.130 | 5.720 | 5.870 | 962,810 | -0.03(-0.51%) |
Aug 07, 2006 | 5.670 | 6.050 | 5.610 | 5.900 | 1,032,673 | +0.19(+3.33%) |
Aug 04, 2006 | 5.750 | 5.890 | 5.590 | 5.710 | 592,782 | +0.01(+0.18%) |
Aug 03, 2006 | 5.570 | 5.710 | 5.480 | 5.700 | 1,027,081 | +0.08(+1.42%) |
Aug 02, 2006 | 5.670 | 5.792 | 5.580 | 5.620 | 833,160 | -0.01(-0.18%) |
Aug 01, 2006 | 5.860 | 5.860 | 5.620 | 5.630 | 711,185 | -0.27(-4.58%) |
Jul 31, 2006 | 5.820 | 5.970 | 5.690 | 5.900 | 830,964 | +0.05(+0.85%) |
Jul 28, 2006 | 5.810 | 6.000 | 5.710 | 5.850 | 732,429 | +0.15(+2.63%) |
Jul 27, 2006 | 5.910 | 6.080 | 5.650 | 5.700 | 886,490 | -0.26(-4.36%) |
Jul 26, 2006 | 5.800 | 6.150 | 5.470 | 5.960 | 2,128,971 | +0.42(+7.58%) |
Jul 25, 2006 | 5.250 | 5.580 | 5.230 | 5.540 | 1,571,155 | +0.29(+5.52%) |
Jul 24, 2006 | 5.080 | 5.370 | 5.070 | 5.250 | 654,571 | +0.17(+3.35%) |
Jul 21, 2006 | 5.300 | 5.360 | 5.020 | 5.080 | 1,054,202 | -0.25(-4.69%) |
Jul 20, 2006 | 5.720 | 5.800 | 5.290 | 5.330 | 663,118 | -0.36(-6.33%) |
Jul 19, 2006 | 5.460 | 5.760 | 5.430 | 5.690 | 1,436,075 | +0.18(+3.27%) |
Jul 18, 2006 | 5.420 | 5.620 | 5.240 | 5.510 | 948,633 | +0.06(+1.10%) |
Jul 17, 2006 | 5.230 | 5.520 | 5.220 | 5.450 | 897,043 | +0.20(+3.81%) |
Jul 14, 2006 | 5.130 | 5.330 | 5.100 | 5.250 | 637,321 | +0.10(+1.94%) |
Jul 13, 2006 | 5.290 | 5.460 | 5.130 | 5.150 | 815,668 | -0.18(-3.38%) |
Jul 12, 2006 | 5.480 | 5.590 | 5.250 | 5.330 | 914,709 | -0.17(-3.09%) |
Jul 11, 2006 | 5.480 | 5.550 | 5.320 | 5.500 | 1,477,230 | +0.00(+0.00%) |
Jul 10, 2006 | 5.690 | 5.830 | 5.430 | 5.500 | 921,872 | -0.17(-3.00%) |
Jul 07, 2006 | 5.810 | 5.950 | 5.590 | 5.670 | 802,231 | -0.22(-3.74%) |
Jul 06, 2006 | 5.920 | 6.050 | 5.820 | 5.890 | 664,370 | +0.01(+0.17%) |
Jul 05, 2006 | 6.040 | 6.140 | 5.860 | 5.880 | 1,229,006 | -0.21(-3.45%) |
Jul 03, 2006 | 6.190 | 6.190 | 6.030 | 6.090 | 314,122 | -0.09(-1.46%) |
Jun 30, 2006 | 6.130 | 6.260 | 5.970 | 6.180 | 2,466,282 | +0.10(+1.64%) |
Jun 29, 2006 | 5.710 | 6.110 | 5.700 | 6.080 | 1,790,200 | +0.43(+7.61%) |
Jun 28, 2006 | 5.720 | 5.740 | 5.490 | 5.650 | 880,614 | -0.04(-0.70%) |
Jun 27, 2006 | 5.950 | 6.020 | 5.630 | 5.690 | 942,208 | -0.28(-4.69%) |
Jun 26, 2006 | 5.850 | 6.000 | 5.850 | 5.970 | 614,500 | +0.16(+2.75%) |
Jun 23, 2006 | 5.750 | 5.960 | 5.680 | 5.810 | 549,738 | +0.02(+0.35%) |
Jun 22, 2006 | 5.830 | 5.940 | 5.750 | 5.790 | 589,031 | -0.10(-1.70%) |
Jun 21, 2006 | 5.680 | 5.980 | 5.670 | 5.890 | 942,918 | +0.20(+3.51%) |
Jun 20, 2006 | 5.760 | 5.840 | 5.670 | 5.690 | 773,594 | -0.08(-1.39%) |
Jun 19, 2006 | 5.930 | 6.000 | 5.710 | 5.770 | 1,533,861 | -0.16(-2.70%) |
Jun 16, 2006 | 6.190 | 6.190 | 5.840 | 5.930 | 2,663,955 | -0.26(-4.20%) |
Jun 15, 2006 | 6.250 | 6.340 | 6.010 | 6.190 | 2,538,453 | +0.34(+5.81%) |
Jun 14, 2006 | 5.700 | 6.030 | 5.700 | 5.850 | 699,519 | +0.10(+1.74%) |
Jun 13, 2006 | 6.000 | 6.230 | 5.680 | 5.750 | 1,335,767 | -0.27(-4.49%) |
Jun 12, 2006 | 6.260 | 6.300 | 5.970 | 6.020 | 1,453,615 | -0.06(-0.99%) |
Jun 09, 2006 | 6.000 | 6.180 | 5.900 | 6.080 | 1,237,428 | +0.14(+2.36%) |
Jun 08, 2006 | 5.980 | 5.990 | 5.700 | 5.940 | 937,069 | -0.11(-1.82%) |
Jun 07, 2006 | 5.710 | 6.220 | 5.710 | 6.050 | 1,344,836 | +0.32(+5.58%) |
Jun 06, 2006 | 5.830 | 5.890 | 5.640 | 5.730 | 709,231 | -0.08(-1.38%) |
Jun 05, 2006 | 6.010 | 6.190 | 5.790 | 5.810 | 820,884 | -0.20(-3.33%) |
Jun 02, 2006 | 6.190 | 6.230 | 5.980 | 6.010 | 600,680 | -0.11(-1.80%) |