Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 5.199 | 5.387 | 5.195 | 5.294 | 6,513,103 | +0.11(+2.04%) |
Aug 30, 2006 | 5.164 | 5.199 | 5.104 | 5.188 | 4,497,751 | +0.05(+0.97%) |
Aug 29, 2006 | 5.123 | 5.175 | 5.112 | 5.138 | 6,490,260 | +0.00(+0.00%) |
Aug 28, 2006 | 5.108 | 5.164 | 5.095 | 5.138 | 6,661,672 | +0.02(+0.34%) |
Aug 25, 2006 | 5.084 | 5.151 | 5.045 | 5.121 | 5,622,687 | +0.01(+0.17%) |
Aug 24, 2006 | 5.166 | 5.166 | 5.063 | 5.112 | 8,703,222 | -0.02(-0.30%) |
Aug 23, 2006 | 5.151 | 5.158 | 5.084 | 5.128 | 7,036,734 | +0.00(+0.00%) |
Aug 22, 2006 | 5.132 | 5.141 | 5.076 | 5.128 | 6,110,896 | +0.02(+0.34%) |
Aug 21, 2006 | 5.134 | 5.156 | 5.080 | 5.110 | 4,466,155 | -0.05(-0.92%) |
Aug 18, 2006 | 5.158 | 5.268 | 5.056 | 5.158 | 14,977,573 | +0.05(+1.02%) |
Aug 17, 2006 | 5.045 | 5.182 | 5.024 | 5.106 | 12,186,089 | +0.03(+0.51%) |
Aug 16, 2006 | 4.896 | 5.080 | 4.782 | 5.080 | 24,721,316 | -0.02(-0.47%) |
Aug 15, 2006 | 5.004 | 5.130 | 4.929 | 5.104 | 10,016,802 | +0.18(+3.55%) |
Aug 14, 2006 | 4.981 | 5.017 | 4.922 | 4.929 | 7,900,361 | -0.04(-0.83%) |
Aug 11, 2006 | 5.084 | 5.104 | 4.965 | 4.970 | 3,871,011 | -0.12(-2.29%) |
Aug 10, 2006 | 4.976 | 5.103 | 4.944 | 5.086 | 4,720,580 | +0.11(+2.22%) |
Aug 09, 2006 | 5.030 | 5.110 | 4.965 | 4.976 | 5,465,949 | -0.02(-0.43%) |
Aug 08, 2006 | 5.058 | 5.106 | 4.996 | 4.998 | 5,611,372 | -0.03(-0.52%) |
Aug 07, 2006 | 5.026 | 5.097 | 4.987 | 5.024 | 6,616,749 | -0.00(-0.04%) |
Aug 04, 2006 | 5.069 | 5.186 | 4.991 | 5.026 | 17,033,334 | -0.01(-0.17%) |
Aug 03, 2006 | 5.169 | 5.169 | 4.972 | 5.035 | 14,920,734 | -0.23(-4.39%) |
Aug 02, 2006 | 5.259 | 5.303 | 5.208 | 5.266 | 5,279,211 | +0.01(+0.12%) |
Aug 01, 2006 | 5.350 | 5.365 | 5.164 | 5.259 | 8,723,859 | -0.12(-2.25%) |
Jul 31, 2006 | 5.370 | 5.489 | 5.363 | 5.380 | 4,594,230 | -0.00(-0.08%) |
Jul 28, 2006 | 5.346 | 5.447 | 5.320 | 5.385 | 4,639,912 | +0.09(+1.67%) |
Jul 27, 2006 | 5.514 | 5.527 | 5.296 | 5.296 | 4,285,838 | -0.17(-3.09%) |
Jul 26, 2006 | 5.506 | 5.540 | 5.463 | 5.465 | 3,624,649 | -0.08(-1.37%) |
Jul 25, 2006 | 5.402 | 5.558 | 5.361 | 5.540 | 3,665,307 | +0.14(+2.52%) |
Jul 24, 2006 | 5.288 | 5.458 | 5.309 | 5.404 | 4,291,334 | +0.12(+2.21%) |
Jul 21, 2006 | 5.309 | 5.367 | 5.264 | 5.288 | 4,108,473 | -0.05(-0.97%) |
Jul 20, 2006 | 5.445 | 5.482 | 5.337 | 5.339 | 2,369,926 | -0.13(-2.45%) |
Jul 19, 2006 | 5.409 | 5.519 | 5.400 | 5.473 | 4,287,217 | +0.07(+1.36%) |
Jul 18, 2006 | 5.476 | 5.480 | 5.329 | 5.400 | 4,846,879 | -0.08(-1.42%) |
Jul 17, 2006 | 5.333 | 5.497 | 5.322 | 5.478 | 3,936,996 | +0.17(+3.26%) |
Jul 14, 2006 | 5.424 | 5.454 | 5.305 | 5.305 | 5,324,833 | -0.14(-2.58%) |
Jul 13, 2006 | 5.527 | 5.577 | 5.430 | 5.445 | 4,713,378 | -0.10(-1.79%) |
Jul 12, 2006 | 5.649 | 5.670 | 5.527 | 5.545 | 4,959,226 | -0.13(-2.21%) |
Jul 11, 2006 | 5.547 | 5.670 | 5.491 | 5.670 | 6,793,721 | +0.10(+1.82%) |
Jul 10, 2006 | 5.564 | 5.607 | 5.521 | 5.569 | 3,420,157 | +0.03(+0.47%) |
Jul 07, 2006 | 5.592 | 5.612 | 5.521 | 5.543 | 4,998,108 | -0.07(-1.31%) |
Jul 06, 2006 | 5.808 | 5.878 | 5.484 | 5.616 | 17,897,050 | -0.16(-2.73%) |
Jul 05, 2006 | 5.986 | 6.027 | 5.746 | 5.774 | 7,668,261 | -0.22(-3.68%) |
Jul 03, 2006 | 6.057 | 6.120 | 5.942 | 5.994 | 3,691,398 | -0.07(-1.14%) |
Jun 30, 2006 | 6.165 | 6.215 | 6.064 | 6.064 | 5,633,896 | -0.06(-0.92%) |
Jun 29, 2006 | 5.977 | 6.120 | 5.919 | 6.120 | 4,638,487 | +0.20(+3.32%) |
Jun 28, 2006 | 5.882 | 5.942 | 5.841 | 5.923 | 3,543,814 | +0.06(+1.03%) |
Jun 27, 2006 | 5.986 | 5.986 | 5.845 | 5.863 | 3,230,921 | -0.10(-1.63%) |
Jun 26, 2006 | 5.884 | 5.999 | 5.880 | 5.960 | 2,133,972 | +0.07(+1.25%) |
Jun 23, 2006 | 5.867 | 5.942 | 5.852 | 5.886 | 2,118,161 | -0.02(-0.37%) |
Jun 22, 2006 | 5.921 | 5.986 | 5.869 | 5.908 | 3,585,786 | -0.03(-0.58%) |
Jun 21, 2006 | 5.856 | 5.986 | 5.830 | 5.942 | 4,163,846 | +0.11(+1.81%) |
Jun 20, 2006 | 5.824 | 5.891 | 5.815 | 5.837 | 2,618,587 | +0.01(+0.15%) |
Jun 19, 2006 | 5.899 | 5.945 | 5.802 | 5.828 | 5,103,766 | -0.07(-1.25%) |
Jun 16, 2006 | 5.966 | 6.020 | 5.882 | 5.901 | 7,221,853 | -0.05(-0.91%) |
Jun 15, 2006 | 5.841 | 5.999 | 5.815 | 5.955 | 4,840,074 | +0.13(+2.26%) |
Jun 14, 2006 | 5.828 | 5.841 | 5.757 | 5.824 | 5,742,075 | +0.04(+0.64%) |
Jun 13, 2006 | 5.780 | 5.880 | 5.765 | 5.787 | 6,343,834 | -0.01(-0.19%) |
Jun 12, 2006 | 5.854 | 5.958 | 5.789 | 5.798 | 9,592,098 | -0.06(-1.03%) |
Jun 09, 2006 | 5.845 | 5.917 | 5.824 | 5.858 | 6,095,658 | +0.03(+0.56%) |
Jun 08, 2006 | 5.802 | 5.847 | 5.664 | 5.826 | 9,381,430 | -0.01(-0.19%) |
Jun 07, 2006 | 5.966 | 5.966 | 5.832 | 5.837 | 7,990,735 | -0.14(-2.39%) |
Jun 06, 2006 | 5.973 | 6.018 | 5.830 | 5.979 | 4,975,006 | +0.00(+0.04%) |
Jun 05, 2006 | 6.109 | 6.124 | 5.975 | 5.977 | 3,962,254 | -0.16(-2.57%) |
Jun 02, 2006 | 6.215 | 6.243 | 6.055 | 6.135 | 3,419,551 | -0.08(-1.22%) |