Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 6.260 | 6.445 | 6.241 | 6.306 | 27,730 | -0.02(-0.37%) |
Aug 30, 2006 | 6.334 | 6.334 | 6.329 | 6.329 | 728 | +0.01(+0.15%) |
Aug 29, 2006 | 6.311 | 6.376 | 6.269 | 6.320 | 9,726 | +0.00(+0.07%) |
Aug 28, 2006 | 6.306 | 6.445 | 6.278 | 6.315 | 50,687 | +0.03(+0.44%) |
Aug 25, 2006 | 6.376 | 6.394 | 6.241 | 6.288 | 3,019 | -0.10(-1.53%) |
Aug 24, 2006 | 6.376 | 6.390 | 6.306 | 6.385 | 32,192 | -0.01(-0.22%) |
Aug 23, 2006 | 6.417 | 6.459 | 6.376 | 6.399 | 51,285 | -0.06(-0.86%) |
Aug 22, 2006 | 6.376 | 6.464 | 6.376 | 6.454 | 45,706 | +0.02(+0.29%) |
Aug 21, 2006 | 6.343 | 6.459 | 6.250 | 6.436 | 52,152 | +0.13(+2.06%) |
Aug 18, 2006 | 6.260 | 6.427 | 6.195 | 6.306 | 36,742 | +0.09(+1.42%) |
Aug 17, 2006 | 6.051 | 6.260 | 6.051 | 6.218 | 38,507 | +0.12(+1.98%) |
Aug 16, 2006 | 6.167 | 6.227 | 6.079 | 6.097 | 22,545 | -0.03(-0.53%) |
Aug 15, 2006 | 6.005 | 6.162 | 6.005 | 6.130 | 47,183 | +0.15(+2.48%) |
Aug 14, 2006 | 5.963 | 6.148 | 5.963 | 5.981 | 33,568 | +0.01(+0.12%) |
Aug 11, 2006 | 6.016 | 6.023 | 5.963 | 5.974 | 12,489 | -0.07(-1.19%) |
Aug 10, 2006 | 6.028 | 6.046 | 5.986 | 6.046 | 14,568 | +0.00(+0.08%) |
Aug 09, 2006 | 6.056 | 6.139 | 6.042 | 6.042 | 20,716 | +0.00(+0.08%) |
Aug 08, 2006 | 6.046 | 6.246 | 6.032 | 6.037 | 49,016 | -0.04(-0.69%) |
Aug 07, 2006 | 6.223 | 6.260 | 6.079 | 6.079 | 22,558 | -0.09(-1.50%) |
Aug 04, 2006 | 6.125 | 6.227 | 6.093 | 6.172 | 23,317 | +0.08(+1.37%) |
Aug 03, 2006 | 6.186 | 6.186 | 6.088 | 6.088 | 6,465 | -0.11(-1.80%) |
Aug 02, 2006 | 6.121 | 6.371 | 6.042 | 6.199 | 28,058 | +0.11(+1.75%) |
Aug 01, 2006 | 6.023 | 6.204 | 6.023 | 6.093 | 20,056 | +0.02(+0.38%) |
Jul 31, 2006 | 6.019 | 6.111 | 5.921 | 6.070 | 22,459 | +0.00(+0.08%) |
Jul 28, 2006 | 6.083 | 6.473 | 6.046 | 6.065 | 5,555 | -0.03(-0.46%) |
Jul 27, 2006 | 5.986 | 6.306 | 5.986 | 6.093 | 45,289 | +0.06(+1.00%) |
Jul 26, 2006 | 6.028 | 6.070 | 5.981 | 6.032 | 51,354 | -0.06(-0.99%) |
Jul 25, 2006 | 5.981 | 6.227 | 5.981 | 6.093 | 50,368 | +0.12(+1.94%) |
Jul 24, 2006 | 5.977 | 5.977 | 5.977 | 5.977 | 0 | +0.00(+0.00%) |
Jul 21, 2006 | 5.833 | 5.981 | 5.833 | 5.977 | 966 | -0.03(-0.54%) |
Jul 20, 2006 | 6.065 | 6.065 | 5.995 | 6.009 | 43,348 | +0.00(+0.00%) |
Jul 19, 2006 | 6.005 | 6.023 | 5.977 | 6.009 | 47,032 | -0.01(-0.15%) |
Jul 18, 2006 | 5.963 | 6.023 | 5.958 | 6.019 | 16,252 | +0.01(+0.15%) |
Jul 17, 2006 | 5.972 | 6.009 | 5.912 | 6.009 | 17,255 | +0.03(+0.54%) |
Jul 14, 2006 | 5.921 | 5.998 | 5.917 | 5.977 | 5,523 | +0.04(+0.62%) |
Jul 13, 2006 | 5.944 | 5.972 | 5.917 | 5.940 | 9,329 | -0.05(-0.77%) |
Jul 12, 2006 | 6.009 | 6.009 | 5.986 | 5.986 | 2,372 | -0.01(-0.15%) |
Jul 11, 2006 | 6.005 | 6.005 | 5.981 | 5.995 | 4,410 | -0.00(-0.08%) |
Jul 10, 2006 | 6.009 | 6.028 | 6.000 | 6.000 | 16,476 | -0.01(-0.23%) |
Jul 07, 2006 | 6.009 | 6.020 | 6.009 | 6.014 | 3,234 | +0.00(+0.08%) |
Jul 06, 2006 | 6.009 | 6.023 | 6.009 | 6.009 | 5,154 | +0.00(+0.00%) |
Jul 05, 2006 | 6.005 | 6.023 | 6.005 | 6.009 | 22,258 | +0.00(+0.08%) |
Jul 03, 2006 | 6.005 | 6.023 | 5.991 | 6.005 | 4,313 | -0.00(-0.08%) |
Jun 30, 2006 | 6.023 | 6.051 | 6.005 | 6.009 | 32,162 | -0.00(-0.08%) |
Jun 29, 2006 | 6.014 | 6.051 | 6.009 | 6.014 | 26,095 | +0.00(+0.08%) |
Jun 28, 2006 | 6.037 | 6.042 | 6.009 | 6.009 | 3,808 | -0.03(-0.54%) |
Jun 27, 2006 | 5.981 | 6.042 | 5.981 | 6.042 | 14,031 | +0.06(+1.01%) |
Jun 26, 2006 | 6.005 | 6.005 | 5.981 | 5.981 | 11,861 | -0.02(-0.39%) |
Jun 23, 2006 | 5.991 | 6.023 | 5.981 | 6.005 | 11,749 | +0.01(+0.23%) |
Jun 22, 2006 | 6.056 | 6.056 | 5.991 | 5.991 | 9,381 | -0.04(-0.69%) |
Jun 21, 2006 | 6.083 | 6.083 | 6.032 | 6.032 | 21,366 | -0.05(-0.76%) |
Jun 20, 2006 | 6.158 | 6.158 | 6.019 | 6.079 | 18,808 | -0.02(-0.30%) |
Jun 19, 2006 | 6.097 | 6.107 | 6.032 | 6.097 | 10,349 | -0.01(-0.23%) |
Jun 16, 2006 | 6.116 | 6.116 | 6.107 | 6.111 | 4,313 | +0.00(+0.08%) |
Jun 15, 2006 | 6.139 | 6.139 | 6.088 | 6.107 | 14,367 | +0.02(+0.38%) |
Jun 14, 2006 | 6.121 | 6.134 | 6.051 | 6.083 | 8,751 | -0.10(-1.58%) |
Jun 13, 2006 | 6.130 | 6.204 | 6.130 | 6.181 | 9,403 | +0.11(+1.76%) |
Jun 12, 2006 | 6.102 | 6.102 | 6.065 | 6.074 | 11,902 | -0.03(-0.43%) |
Jun 09, 2006 | 6.158 | 6.176 | 6.037 | 6.100 | 19,194 | -0.02(-0.33%) |
Jun 08, 2006 | 6.176 | 6.181 | 6.097 | 6.121 | 13,287 | -0.03(-0.53%) |
Jun 07, 2006 | 6.134 | 6.190 | 6.111 | 6.153 | 22,949 | +0.05(+0.84%) |
Jun 06, 2006 | 6.172 | 6.172 | 6.102 | 6.102 | 5,667 | -0.14(-2.30%) |
Jun 05, 2006 | 6.148 | 6.246 | 6.134 | 6.246 | 13,923 | +0.09(+1.47%) |
Jun 02, 2006 | 6.121 | 6.156 | 6.121 | 6.156 | 1,725 | -0.00(-0.03%) |