Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 5.608 | 5.630 | 5.570 | 5.628 | 121,535 | +0.03(+0.45%) |
Aug 30, 2006 | 5.595 | 5.633 | 5.557 | 5.603 | 93,427 | +0.02(+0.36%) |
Aug 29, 2006 | 5.608 | 5.618 | 5.562 | 5.582 | 155,184 | -0.01(-0.23%) |
Aug 28, 2006 | 5.595 | 5.625 | 5.557 | 5.595 | 81,155 | +0.00(+0.00%) |
Aug 25, 2006 | 5.588 | 5.610 | 5.557 | 5.595 | 47,901 | +0.01(+0.23%) |
Aug 24, 2006 | 5.582 | 5.585 | 5.557 | 5.582 | 52,652 | +0.02(+0.36%) |
Aug 23, 2006 | 5.519 | 5.633 | 5.509 | 5.562 | 195,960 | +0.04(+0.64%) |
Aug 22, 2006 | 5.570 | 5.570 | 5.507 | 5.527 | 40,775 | -0.03(-0.59%) |
Aug 21, 2006 | 5.557 | 5.608 | 5.502 | 5.560 | 72,050 | +0.00(+0.05%) |
Aug 18, 2006 | 5.557 | 5.557 | 5.494 | 5.557 | 106,887 | +0.00(+0.00%) |
Aug 17, 2006 | 5.565 | 5.565 | 5.507 | 5.557 | 66,903 | +0.01(+0.18%) |
Aug 16, 2006 | 5.532 | 5.565 | 5.522 | 5.547 | 23,752 | +0.00(+0.05%) |
Aug 15, 2006 | 5.560 | 5.565 | 5.469 | 5.545 | 30,878 | +0.00(+0.00%) |
Aug 14, 2006 | 5.545 | 5.570 | 5.509 | 5.545 | 55,027 | +0.00(+0.00%) |
Aug 11, 2006 | 5.557 | 5.570 | 5.537 | 5.545 | 48,297 | -0.03(-0.45%) |
Aug 10, 2006 | 5.608 | 5.628 | 5.535 | 5.570 | 172,999 | +0.10(+1.80%) |
Aug 09, 2006 | 5.545 | 5.545 | 5.469 | 5.471 | 40,775 | -0.05(-0.87%) |
Aug 08, 2006 | 5.507 | 5.532 | 5.466 | 5.519 | 49,880 | +0.01(+0.09%) |
Aug 07, 2006 | 5.469 | 5.514 | 5.444 | 5.514 | 60,965 | +0.02(+0.37%) |
Aug 04, 2006 | 5.383 | 5.494 | 5.383 | 5.494 | 41,963 | +0.09(+1.59%) |
Aug 03, 2006 | 5.418 | 5.431 | 5.380 | 5.408 | 42,359 | -0.01(-0.19%) |
Aug 02, 2006 | 5.431 | 5.449 | 5.391 | 5.418 | 83,530 | -0.03(-0.60%) |
Aug 01, 2006 | 5.380 | 5.456 | 5.355 | 5.451 | 135,390 | -0.02(-0.32%) |
Jul 31, 2006 | 5.380 | 5.469 | 5.380 | 5.469 | 139,349 | +0.03(+0.46%) |
Jul 28, 2006 | 5.469 | 5.481 | 5.380 | 5.444 | 61,757 | +0.00(+0.00%) |
Jul 27, 2006 | 5.431 | 5.532 | 5.431 | 5.444 | 72,446 | +0.04(+0.70%) |
Jul 26, 2006 | 5.456 | 5.494 | 5.406 | 5.406 | 62,549 | -0.07(-1.25%) |
Jul 25, 2006 | 5.406 | 5.494 | 5.380 | 5.474 | 80,759 | +0.09(+1.74%) |
Jul 24, 2006 | 5.305 | 5.388 | 5.302 | 5.380 | 84,322 | +0.10(+1.91%) |
Jul 21, 2006 | 5.229 | 5.279 | 5.199 | 5.279 | 28,899 | +0.05(+0.97%) |
Jul 20, 2006 | 5.216 | 5.231 | 5.204 | 5.229 | 10,688 | +0.03(+0.58%) |
Jul 19, 2006 | 5.135 | 5.199 | 5.103 | 5.199 | 58,590 | -0.01(-0.10%) |
Jul 18, 2006 | 5.183 | 5.241 | 5.171 | 5.204 | 17,418 | +0.05(+0.88%) |
Jul 17, 2006 | 5.120 | 5.158 | 5.090 | 5.158 | 17,814 | -0.01(-0.15%) |
Jul 14, 2006 | 5.153 | 5.166 | 5.103 | 5.166 | 50,276 | +0.00(+0.00%) |
Jul 13, 2006 | 5.055 | 5.305 | 5.055 | 5.166 | 115,992 | +0.06(+1.19%) |
Jul 12, 2006 | 5.110 | 5.125 | 5.057 | 5.105 | 25,336 | +0.02(+0.40%) |
Jul 11, 2006 | 5.050 | 5.085 | 5.039 | 5.085 | 50,672 | -0.02(-0.30%) |
Jul 10, 2006 | 5.070 | 5.100 | 5.034 | 5.100 | 153,997 | -0.01(-0.10%) |
Jul 07, 2006 | 5.103 | 5.118 | 5.077 | 5.105 | 20,189 | -0.03(-0.54%) |
Jul 06, 2006 | 5.103 | 5.135 | 5.100 | 5.133 | 12,668 | +0.01(+0.10%) |
Jul 05, 2006 | 5.090 | 5.188 | 5.072 | 5.128 | 34,837 | +0.00(+0.00%) |
Jul 03, 2006 | 5.161 | 5.161 | 5.070 | 5.128 | 48,297 | -0.03(-0.64%) |
Jun 30, 2006 | 5.140 | 5.161 | 5.077 | 5.161 | 55,027 | -0.01(-0.10%) |
Jun 29, 2006 | 5.060 | 5.166 | 5.032 | 5.166 | 64,132 | +0.10(+1.99%) |
Jun 28, 2006 | 5.103 | 5.176 | 5.052 | 5.065 | 49,484 | -0.07(-1.38%) |
Jun 27, 2006 | 5.103 | 5.153 | 5.090 | 5.135 | 50,276 | -0.01(-0.25%) |
Jun 26, 2006 | 5.153 | 5.153 | 5.032 | 5.148 | 80,363 | -0.01(-0.10%) |
Jun 23, 2006 | 5.166 | 5.166 | 5.077 | 5.153 | 64,924 | +0.04(+0.79%) |
Jun 22, 2006 | 5.077 | 5.113 | 5.060 | 5.113 | 17,418 | +0.02(+0.35%) |
Jun 21, 2006 | 5.103 | 5.115 | 5.065 | 5.095 | 42,755 | -0.03(-0.64%) |
Jun 20, 2006 | 5.103 | 5.140 | 5.085 | 5.128 | 28,503 | +0.00(+0.00%) |
Jun 19, 2006 | 5.108 | 5.151 | 5.065 | 5.128 | 34,837 | +0.02(+0.45%) |
Jun 16, 2006 | 5.077 | 5.108 | 5.070 | 5.105 | 45,526 | -0.01(-0.20%) |
Jun 15, 2006 | 5.060 | 5.115 | 5.060 | 5.115 | 52,256 | +0.01(+0.10%) |
Jun 14, 2006 | 5.090 | 5.140 | 5.027 | 5.110 | 40,379 | -0.02(-0.34%) |
Jun 13, 2006 | 5.199 | 5.199 | 5.039 | 5.128 | 114,409 | -0.05(-0.98%) |
Jun 12, 2006 | 5.125 | 5.178 | 5.090 | 5.178 | 38,004 | +0.04(+0.74%) |
Jun 09, 2006 | 5.173 | 5.191 | 5.115 | 5.140 | 21,773 | -0.04(-0.73%) |
Jun 08, 2006 | 5.178 | 5.254 | 5.052 | 5.178 | 65,716 | +0.00(+0.00%) |
Jun 07, 2006 | 5.229 | 5.229 | 5.153 | 5.178 | 29,690 | -0.03(-0.49%) |
Jun 06, 2006 | 5.241 | 5.241 | 5.123 | 5.204 | 36,025 | -0.05(-0.96%) |
Jun 05, 2006 | 5.216 | 5.279 | 5.166 | 5.254 | 23,752 | +0.08(+1.46%) |
Jun 02, 2006 | 5.133 | 5.188 | 5.115 | 5.178 | 62,153 | +0.06(+1.08%) |