Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 6.567 | 6.778 | 6.527 | 6.758 | 3,821,918 | +0.30(+4.70%) |
Aug 30, 2006 | 6.626 | 6.652 | 6.375 | 6.455 | 2,674,341 | -0.09(-1.41%) |
Aug 29, 2006 | 6.521 | 6.560 | 6.290 | 6.547 | 2,991,040 | +0.05(+0.81%) |
Aug 28, 2006 | 6.600 | 6.600 | 6.422 | 6.494 | 2,092,818 | -0.11(-1.60%) |
Aug 25, 2006 | 6.633 | 6.731 | 6.560 | 6.600 | 1,815,555 | +0.01(+0.10%) |
Aug 24, 2006 | 6.758 | 6.824 | 6.567 | 6.593 | 2,615,946 | -0.17(-2.53%) |
Aug 23, 2006 | 6.824 | 6.896 | 6.626 | 6.764 | 4,140,891 | +0.02(+0.29%) |
Aug 22, 2006 | 6.593 | 6.758 | 6.474 | 6.745 | 3,933,399 | +0.13(+1.89%) |
Aug 21, 2006 | 6.395 | 6.633 | 6.341 | 6.619 | 4,469,724 | +0.35(+5.57%) |
Aug 18, 2006 | 6.296 | 6.461 | 6.099 | 6.270 | 4,703,304 | -0.03(-0.42%) |
Aug 17, 2006 | 6.474 | 6.573 | 6.145 | 6.296 | 5,869,385 | -0.33(-4.98%) |
Aug 16, 2006 | 6.725 | 6.804 | 6.547 | 6.626 | 3,073,551 | +0.01(+0.10%) |
Aug 15, 2006 | 6.514 | 6.666 | 6.468 | 6.619 | 2,089,329 | +0.14(+2.14%) |
Aug 14, 2006 | 6.626 | 6.685 | 6.408 | 6.481 | 2,979,967 | -0.18(-2.77%) |
Aug 11, 2006 | 7.022 | 7.120 | 6.613 | 6.666 | 4,082,951 | -0.33(-4.71%) |
Aug 10, 2006 | 7.101 | 7.167 | 6.870 | 6.995 | 3,774,899 | -0.17(-2.39%) |
Aug 09, 2006 | 7.424 | 7.503 | 7.068 | 7.167 | 5,732,422 | -0.19(-2.60%) |
Aug 08, 2006 | 7.272 | 7.430 | 7.259 | 7.358 | 2,469,731 | +0.00(+0.00%) |
Aug 07, 2006 | 7.252 | 7.391 | 7.186 | 7.358 | 1,795,685 | +0.19(+2.67%) |
Aug 04, 2006 | 7.325 | 7.351 | 7.134 | 7.167 | 2,464,423 | -0.01(-0.18%) |
Aug 03, 2006 | 7.153 | 7.325 | 7.028 | 7.180 | 3,852,101 | -0.05(-0.64%) |
Aug 02, 2006 | 7.041 | 7.279 | 6.995 | 7.226 | 5,754,112 | +0.31(+4.48%) |
Aug 01, 2006 | 6.712 | 6.916 | 6.626 | 6.916 | 2,926,578 | +0.20(+3.05%) |
Jul 31, 2006 | 6.685 | 6.745 | 6.600 | 6.712 | 1,938,260 | +0.03(+0.39%) |
Jul 28, 2006 | 6.402 | 6.692 | 6.395 | 6.685 | 2,461,541 | +0.29(+4.54%) |
Jul 27, 2006 | 6.771 | 6.837 | 6.290 | 6.395 | 4,052,313 | -0.20(-3.00%) |
Jul 26, 2006 | 6.342 | 6.613 | 6.204 | 6.593 | 3,047,008 | +0.26(+4.06%) |
Jul 25, 2006 | 6.052 | 6.375 | 5.940 | 6.336 | 2,702,250 | +0.37(+6.19%) |
Jul 24, 2006 | 5.822 | 6.039 | 5.769 | 5.967 | 5,045,181 | -0.06(-0.98%) |
Jul 21, 2006 | 6.211 | 6.217 | 5.940 | 6.026 | 2,216,737 | -0.09(-1.40%) |
Jul 20, 2006 | 6.316 | 6.494 | 6.112 | 6.112 | 2,164,560 | -0.31(-4.83%) |
Jul 19, 2006 | 6.085 | 6.422 | 6.052 | 6.422 | 2,254,504 | +0.33(+5.41%) |
Jul 18, 2006 | 6.178 | 6.250 | 5.888 | 6.092 | 3,581,057 | -0.03(-0.54%) |
Jul 17, 2006 | 6.435 | 6.593 | 6.105 | 6.125 | 3,216,278 | -0.53(-7.93%) |
Jul 14, 2006 | 6.745 | 6.791 | 6.501 | 6.652 | 2,608,514 | +0.09(+1.31%) |
Jul 13, 2006 | 6.791 | 6.797 | 6.468 | 6.567 | 3,988,609 | -0.14(-2.06%) |
Jul 12, 2006 | 6.771 | 6.916 | 6.619 | 6.705 | 5,925,353 | +0.05(+0.79%) |
Jul 11, 2006 | 6.455 | 6.652 | 6.349 | 6.652 | 3,219,615 | +0.34(+5.32%) |
Jul 10, 2006 | 6.428 | 6.474 | 6.296 | 6.316 | 2,583,488 | -0.20(-3.13%) |
Jul 07, 2006 | 6.619 | 6.751 | 6.494 | 6.521 | 2,055,809 | -0.18(-2.75%) |
Jul 06, 2006 | 6.580 | 6.745 | 6.494 | 6.705 | 2,422,257 | +0.11(+1.70%) |
Jul 05, 2006 | 6.857 | 6.857 | 6.481 | 6.593 | 4,455,922 | -0.22(-3.29%) |
Jul 03, 2006 | 6.639 | 6.817 | 6.600 | 6.817 | 1,712,871 | +0.32(+4.87%) |
Jun 30, 2006 | 6.534 | 6.540 | 6.342 | 6.501 | 3,190,948 | +0.24(+3.90%) |
Jun 29, 2006 | 5.934 | 6.329 | 5.927 | 6.257 | 2,900,793 | +0.48(+8.33%) |
Jun 28, 2006 | 5.940 | 5.960 | 5.703 | 5.775 | 2,015,311 | -0.07(-1.13%) |
Jun 27, 2006 | 6.303 | 6.329 | 5.841 | 5.841 | 2,787,491 | -0.37(-5.94%) |
Jun 26, 2006 | 6.375 | 6.375 | 6.132 | 6.211 | 1,683,142 | -0.03(-0.53%) |
Jun 23, 2006 | 5.874 | 6.316 | 5.874 | 6.244 | 2,212,338 | +0.22(+3.72%) |
Jun 22, 2006 | 5.973 | 6.085 | 5.874 | 6.019 | 2,035,484 | +0.04(+0.66%) |
Jun 21, 2006 | 5.736 | 6.079 | 5.703 | 5.980 | 2,908,680 | +0.29(+5.10%) |
Jun 20, 2006 | 5.578 | 5.769 | 5.545 | 5.690 | 2,193,379 | +0.15(+2.62%) |
Jun 19, 2006 | 5.736 | 5.828 | 5.538 | 5.545 | 2,816,916 | -0.42(-7.07%) |
Jun 16, 2006 | 5.802 | 5.967 | 5.630 | 5.967 | 3,342,168 | +0.20(+3.43%) |
Jun 15, 2006 | 5.538 | 5.775 | 5.505 | 5.769 | 3,838,451 | +0.43(+8.02%) |
Jun 14, 2006 | 5.261 | 5.367 | 5.143 | 5.340 | 3,349,752 | +0.19(+3.71%) |
Jun 13, 2006 | 5.347 | 5.426 | 5.136 | 5.149 | 6,148,468 | -0.44(-7.90%) |
Jun 12, 2006 | 6.000 | 6.026 | 5.571 | 5.591 | 3,592,130 | -0.34(-5.67%) |
Jun 09, 2006 | 6.079 | 6.151 | 5.901 | 5.927 | 2,701,643 | -0.01(-0.22%) |
Jun 08, 2006 | 5.967 | 6.000 | 5.571 | 5.940 | 6,921,103 | -0.20(-3.33%) |
Jun 07, 2006 | 6.263 | 6.527 | 6.112 | 6.145 | 7,399,184 | -0.03(-0.53%) |
Jun 06, 2006 | 6.329 | 6.428 | 6.132 | 6.178 | 2,701,340 | -0.36(-5.45%) |
Jun 05, 2006 | 6.824 | 6.857 | 6.481 | 6.534 | 1,934,468 | -0.15(-2.27%) |
Jun 02, 2006 | 6.725 | 6.778 | 6.639 | 6.685 | 1,772,327 | +0.12(+1.81%) |