Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 5.130 | 5.150 | 5.090 | 5.150 | 2,900 | -0.03(-0.58%) |
Aug 30, 2006 | 5.180 | 5.180 | 5.180 | 5.180 | 500 | -0.05(-0.96%) |
Aug 29, 2006 | 5.230 | 5.230 | 5.230 | 5.230 | 400 | +0.03(+0.58%) |
Aug 28, 2006 | 5.200 | 5.200 | 5.200 | 5.200 | 200 | -0.05(-0.95%) |
Aug 25, 2006 | 5.250 | 5.250 | 5.250 | 5.250 | 3,000 | +0.05(+0.96%) |
Aug 24, 2006 | 5.200 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) |
Aug 23, 2006 | 5.150 | 5.200 | 5.150 | 5.200 | 400 | +0.05(+0.97%) |
Aug 22, 2006 | 5.150 | 5.150 | 5.150 | 5.150 | 2,100 | +0.00(+0.00%) |
Aug 21, 2006 | 5.200 | 5.200 | 5.150 | 5.150 | 1,700 | -0.09(-1.72%) |
Aug 18, 2006 | 5.240 | 5.258 | 5.240 | 5.240 | 3,700 | +0.02(+0.38%) |
Aug 17, 2006 | 5.180 | 5.220 | 5.180 | 5.220 | 1,600 | +0.09(+1.75%) |
Aug 16, 2006 | 5.150 | 5.150 | 5.130 | 5.130 | 600 | -0.02(-0.39%) |
Aug 15, 2006 | 5.100 | 5.150 | 5.100 | 5.150 | 500 | +0.01(+0.19%) |
Aug 14, 2006 | 5.140 | 5.140 | 5.140 | 5.140 | 200 | +0.04(+0.86%) |
Aug 11, 2006 | 5.150 | 5.150 | 5.080 | 5.096 | 1,400 | -0.10(-2.00%) |
Aug 10, 2006 | 5.200 | 5.210 | 5.200 | 5.200 | 500 | +0.00(+0.00%) |
Aug 09, 2006 | 5.300 | 5.300 | 5.160 | 5.200 | 4,100 | -0.20(-3.70%) |
Aug 08, 2006 | 5.400 | 5.400 | 5.400 | 5.400 | 800 | -0.00(-0.00%) |
Aug 07, 2006 | 5.400 | 5.400 | 5.400 | 5.400 | 0 | +0.00(+0.00%) |
Aug 04, 2006 | 5.480 | 5.480 | 5.400 | 5.400 | 3,200 | -0.03(-0.55%) |
Aug 03, 2006 | 5.150 | 5.430 | 5.150 | 5.430 | 20,000 | +0.29(+5.64%) |
Aug 02, 2006 | 5.140 | 5.140 | 5.140 | 5.140 | 0 | +0.00(+0.00%) |
Aug 01, 2006 | 5.060 | 5.140 | 5.060 | 5.140 | 900 | +0.07(+1.43%) |
Jul 31, 2006 | 5.068 | 5.068 | 5.068 | 5.068 | 0 | +0.00(+0.00%) |
Jul 28, 2006 | 5.050 | 5.100 | 5.050 | 5.068 | 1,600 | +0.01(+0.15%) |
Jul 27, 2006 | 5.050 | 5.062 | 5.050 | 5.060 | 1,200 | -0.04(-0.78%) |
Jul 26, 2006 | 5.100 | 5.100 | 5.100 | 5.100 | 0 | +0.00(+0.00%) |
Jul 25, 2006 | 5.160 | 5.160 | 5.100 | 5.100 | 1,500 | -0.06(-1.16%) |
Jul 24, 2006 | 5.050 | 5.160 | 5.050 | 5.160 | 8,800 | +0.16(+3.20%) |
Jul 21, 2006 | 4.940 | 5.000 | 4.910 | 5.000 | 2,100 | +0.10(+2.04%) |
Jul 20, 2006 | 4.940 | 4.940 | 4.900 | 4.900 | 200 | -0.01(-0.20%) |
Jul 19, 2006 | 4.810 | 4.950 | 4.700 | 4.910 | 3,800 | +0.09(+1.87%) |
Jul 18, 2006 | 4.850 | 4.950 | 4.820 | 4.820 | 15,100 | +0.00(+0.00%) |
Jul 17, 2006 | 4.930 | 4.930 | 4.820 | 4.820 | 2,700 | -0.14(-2.82%) |
Jul 14, 2006 | 4.990 | 4.990 | 4.960 | 4.960 | 1,600 | -0.04(-0.80%) |
Jul 13, 2006 | 4.950 | 5.040 | 4.950 | 5.000 | 3,200 | +0.06(+1.21%) |
Jul 12, 2006 | 4.910 | 4.940 | 4.910 | 4.940 | 2,000 | +0.07(+1.44%) |
Jul 11, 2006 | 4.870 | 4.870 | 4.870 | 4.870 | 0 | +0.00(+0.00%) |
Jul 10, 2006 | 4.870 | 4.880 | 4.870 | 4.870 | 1,300 | -0.03(-0.61%) |
Jul 07, 2006 | 4.900 | 4.900 | 4.900 | 4.900 | 200 | -0.05(-1.01%) |
Jul 06, 2006 | 4.980 | 4.980 | 4.950 | 4.950 | 1,000 | -0.02(-0.40%) |
Jul 05, 2006 | 4.970 | 4.970 | 4.970 | 4.970 | 100 | +0.00(+0.00%) |
Jul 03, 2006 | 4.950 | 4.970 | 4.950 | 4.970 | 3,000 | -0.03(-0.60%) |
Jun 30, 2006 | 5.000 | 5.000 | 5.000 | 5.000 | 100 | +0.05(+1.01%) |
Jun 29, 2006 | 4.950 | 4.950 | 4.950 | 4.950 | 0 | +0.00(+0.00%) |
Jun 28, 2006 | 4.900 | 4.950 | 4.900 | 4.950 | 900 | +0.00(+0.00%) |
Jun 27, 2006 | 4.950 | 4.950 | 4.950 | 4.950 | 0 | +0.00(+0.00%) |
Jun 26, 2006 | 4.900 | 4.950 | 4.840 | 4.950 | 3,800 | -0.01(-0.20%) |
Jun 23, 2006 | 4.930 | 5.000 | 4.870 | 4.960 | 10,100 | +0.07(+1.43%) |
Jun 22, 2006 | 4.700 | 4.890 | 4.700 | 4.890 | 3,200 | +0.14(+2.95%) |
Jun 21, 2006 | 4.750 | 4.750 | 4.750 | 4.750 | 900 | +0.01(+0.21%) |
Jun 20, 2006 | 4.700 | 4.740 | 4.550 | 4.740 | 4,900 | +0.03(+0.63%) |
Jun 19, 2006 | 5.000 | 5.000 | 4.710 | 4.710 | 5,700 | -0.25(-5.04%) |
Jun 16, 2006 | 4.650 | 4.960 | 4.600 | 4.960 | 13,800 | +0.22(+4.64%) |
Jun 15, 2006 | 4.530 | 4.850 | 4.500 | 4.740 | 9,800 | +0.01(+0.21%) |
Jun 14, 2006 | 4.900 | 4.900 | 4.700 | 4.730 | 5,200 | -0.17(-3.47%) |
Jun 13, 2006 | 4.950 | 4.950 | 4.900 | 4.900 | 1,700 | -0.10(-2.00%) |
Jun 12, 2006 | 5.020 | 5.050 | 4.990 | 5.000 | 6,100 | -0.04(-0.79%) |
Jun 09, 2006 | 5.000 | 5.050 | 5.000 | 5.040 | 700 | +0.04(+0.80%) |
Jun 08, 2006 | 5.350 | 5.360 | 4.900 | 5.000 | 10,900 | -0.34(-6.45%) |
Jun 07, 2006 | 5.200 | 5.345 | 5.200 | 5.345 | 3,300 | +0.18(+3.59%) |
Jun 06, 2006 | 5.200 | 5.250 | 5.160 | 5.160 | 6,800 | -0.10(-1.90%) |
Jun 05, 2006 | 5.260 | 5.260 | 5.260 | 5.260 | 200 | -0.00(-0.02%) |
Jun 02, 2006 | 5.150 | 5.300 | 5.150 | 5.261 | 7,500 | -0.12(-2.22%) |