Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 5.900 | 5.950 | 5.750 | 5.750 | 29,100 | -0.17(-2.87%) |
Aug 30, 2006 | 5.930 | 6.000 | 5.920 | 5.920 | 9,800 | +0.02(+0.34%) |
Aug 29, 2006 | 5.930 | 5.930 | 5.870 | 5.900 | 6,700 | -0.05(-0.84%) |
Aug 28, 2006 | 5.950 | 5.950 | 5.915 | 5.950 | 2,200 | +0.00(+0.00%) |
Aug 25, 2006 | 5.990 | 6.000 | 5.950 | 5.950 | 23,700 | -0.05(-0.83%) |
Aug 24, 2006 | 6.100 | 6.150 | 5.990 | 6.000 | 19,800 | +0.00(+0.00%) |
Aug 23, 2006 | 5.960 | 6.070 | 5.960 | 6.000 | 8,000 | +0.00(+0.00%) |
Aug 22, 2006 | 6.040 | 6.060 | 6.000 | 6.000 | 10,700 | -0.04(-0.66%) |
Aug 21, 2006 | 6.260 | 6.260 | 5.990 | 6.040 | 17,500 | -0.18(-2.89%) |
Aug 18, 2006 | 5.610 | 6.240 | 5.610 | 6.220 | 21,900 | +0.58(+10.28%) |
Aug 17, 2006 | 5.490 | 5.920 | 5.490 | 5.640 | 19,200 | +0.09(+1.62%) |
Aug 16, 2006 | 5.500 | 5.590 | 5.470 | 5.550 | 12,800 | +0.01(+0.18%) |
Aug 15, 2006 | 5.280 | 5.580 | 5.220 | 5.540 | 15,100 | +0.26(+4.92%) |
Aug 14, 2006 | 5.260 | 5.330 | 5.160 | 5.280 | 28,400 | +0.00(+0.00%) |
Aug 11, 2006 | 5.280 | 5.400 | 5.280 | 5.280 | 10,800 | +0.00(+0.00%) |
Aug 10, 2006 | 5.200 | 5.310 | 5.200 | 5.280 | 14,800 | +0.06(+1.15%) |
Aug 09, 2006 | 5.560 | 5.670 | 5.220 | 5.220 | 55,300 | -0.32(-5.78%) |
Aug 08, 2006 | 5.700 | 5.700 | 5.530 | 5.540 | 30,400 | -0.21(-3.65%) |
Aug 07, 2006 | 5.840 | 5.840 | 5.750 | 5.750 | 14,300 | -0.14(-2.38%) |
Aug 04, 2006 | 5.730 | 6.080 | 5.730 | 5.890 | 28,100 | +0.06(+1.03%) |
Aug 03, 2006 | 5.710 | 5.920 | 5.710 | 5.830 | 16,300 | +0.09(+1.57%) |
Aug 02, 2006 | 5.800 | 5.990 | 5.740 | 5.740 | 23,500 | -0.10(-1.71%) |
Aug 01, 2006 | 5.820 | 5.960 | 5.710 | 5.840 | 29,400 | -0.05(-0.85%) |
Jul 31, 2006 | 5.870 | 5.940 | 5.850 | 5.890 | 13,700 | +0.07(+1.20%) |
Jul 28, 2006 | 5.950 | 5.960 | 5.650 | 5.820 | 32,100 | -0.11(-1.85%) |
Jul 27, 2006 | 6.120 | 6.120 | 5.930 | 5.930 | 19,800 | -0.22(-3.58%) |
Jul 26, 2006 | 6.200 | 6.360 | 6.150 | 6.150 | 15,600 | -0.08(-1.28%) |
Jul 25, 2006 | 6.100 | 6.350 | 6.100 | 6.230 | 15,800 | +0.08(+1.30%) |
Jul 24, 2006 | 6.500 | 6.500 | 6.060 | 6.150 | 52,200 | -0.33(-5.09%) |
Jul 21, 2006 | 6.800 | 6.800 | 6.480 | 6.480 | 22,700 | -0.26(-3.86%) |
Jul 20, 2006 | 6.750 | 6.830 | 6.740 | 6.740 | 19,700 | +0.02(+0.30%) |
Jul 19, 2006 | 6.550 | 6.740 | 6.550 | 6.720 | 24,800 | +0.17(+2.60%) |
Jul 18, 2006 | 6.580 | 6.600 | 6.550 | 6.550 | 15,700 | -0.01(-0.15%) |
Jul 17, 2006 | 6.500 | 6.670 | 6.500 | 6.560 | 19,600 | -0.03(-0.46%) |
Jul 14, 2006 | 6.500 | 6.650 | 6.500 | 6.590 | 13,900 | +0.12(+1.85%) |
Jul 13, 2006 | 6.280 | 6.700 | 6.240 | 6.470 | 24,500 | +0.11(+1.73%) |
Jul 12, 2006 | 6.750 | 6.810 | 6.300 | 6.360 | 122,300 | -0.46(-6.74%) |
Jul 11, 2006 | 7.040 | 7.040 | 6.700 | 6.820 | 47,900 | -0.28(-3.94%) |
Jul 10, 2006 | 7.200 | 7.230 | 7.070 | 7.100 | 68,600 | -0.04(-0.56%) |
Jul 07, 2006 | 7.220 | 7.270 | 7.100 | 7.140 | 33,700 | -0.03(-0.42%) |
Jul 06, 2006 | 7.370 | 7.370 | 7.150 | 7.170 | 30,100 | -0.15(-2.05%) |
Jul 05, 2006 | 7.240 | 7.400 | 7.170 | 7.320 | 175,100 | -0.02(-0.27%) |
Jul 03, 2006 | 7.300 | 7.390 | 7.230 | 7.340 | 6,000 | -0.06(-0.81%) |
Jun 30, 2006 | 7.530 | 7.550 | 7.350 | 7.400 | 39,200 | -0.10(-1.33%) |
Jun 29, 2006 | 7.300 | 7.550 | 7.270 | 7.500 | 17,300 | +0.19(+2.60%) |
Jun 28, 2006 | 7.220 | 7.400 | 7.220 | 7.310 | 9,200 | +0.14(+1.95%) |
Jun 27, 2006 | 7.350 | 7.450 | 7.170 | 7.170 | 18,500 | -0.18(-2.45%) |
Jun 26, 2006 | 7.390 | 7.490 | 7.330 | 7.350 | 5,800 | -0.09(-1.21%) |
Jun 23, 2006 | 7.550 | 7.550 | 7.410 | 7.440 | 7,900 | -0.03(-0.40%) |
Jun 22, 2006 | 7.740 | 7.740 | 7.470 | 7.470 | 9,400 | -0.22(-2.86%) |
Jun 21, 2006 | 7.450 | 7.810 | 7.450 | 7.690 | 17,400 | +0.25(+3.36%) |
Jun 20, 2006 | 7.290 | 7.450 | 7.220 | 7.440 | 3,800 | +0.05(+0.68%) |
Jun 19, 2006 | 7.400 | 7.450 | 7.300 | 7.390 | 8,100 | +0.01(+0.14%) |
Jun 16, 2006 | 7.700 | 7.740 | 7.380 | 7.380 | 12,400 | -0.35(-4.53%) |
Jun 15, 2006 | 7.850 | 7.860 | 7.650 | 7.730 | 20,200 | -0.07(-0.90%) |
Jun 14, 2006 | 7.500 | 7.920 | 7.090 | 7.800 | 60,900 | +0.27(+3.59%) |
Jun 13, 2006 | 7.580 | 7.740 | 7.520 | 7.530 | 9,800 | -0.01(-0.13%) |
Jun 12, 2006 | 7.700 | 7.780 | 7.510 | 7.540 | 20,600 | -0.18(-2.33%) |
Jun 09, 2006 | 7.780 | 7.810 | 7.640 | 7.720 | 22,300 | -0.02(-0.26%) |
Jun 08, 2006 | 7.950 | 7.970 | 7.640 | 7.740 | 54,200 | -0.16(-2.03%) |
Jun 07, 2006 | 8.060 | 8.100 | 7.900 | 7.900 | 17,900 | -0.16(-1.99%) |
Jun 06, 2006 | 8.350 | 8.374 | 8.020 | 8.060 | 18,900 | -0.24(-2.89%) |
Jun 05, 2006 | 7.800 | 8.330 | 7.800 | 8.300 | 42,400 | +0.48(+6.14%) |
Jun 02, 2006 | 7.730 | 7.830 | 7.730 | 7.820 | 106,100 | -0.01(-0.13%) |