Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 5.940 | 5.979 | 5.870 | 5.953 | 13,670,769 | +0.06(+0.98%) |
Aug 30, 2006 | 5.825 | 5.908 | 5.793 | 5.896 | 12,326,947 | +0.13(+2.33%) |
Aug 29, 2006 | 5.755 | 5.781 | 5.717 | 5.761 | 8,062,308 | +0.01(+0.22%) |
Aug 28, 2006 | 5.704 | 5.781 | 5.634 | 5.749 | 8,126,739 | +0.03(+0.56%) |
Aug 25, 2006 | 5.774 | 5.806 | 5.710 | 5.717 | 6,984,811 | -0.04(-0.78%) |
Aug 24, 2006 | 5.819 | 5.819 | 5.742 | 5.761 | 10,760,744 | -0.05(-0.88%) |
Aug 23, 2006 | 5.979 | 5.979 | 5.793 | 5.813 | 10,999,232 | -0.17(-2.88%) |
Aug 22, 2006 | 5.966 | 6.011 | 5.915 | 5.985 | 9,333,411 | +0.05(+0.86%) |
Aug 21, 2006 | 6.062 | 6.068 | 5.915 | 5.934 | 11,361,890 | -0.13(-2.11%) |
Aug 18, 2006 | 6.107 | 6.107 | 5.992 | 6.062 | 11,296,678 | -0.07(-1.15%) |
Aug 17, 2006 | 6.056 | 6.196 | 6.049 | 6.132 | 20,761,452 | +0.08(+1.27%) |
Aug 16, 2006 | 5.921 | 6.068 | 5.915 | 6.056 | 27,958,322 | +0.13(+2.27%) |
Aug 15, 2006 | 5.723 | 5.934 | 5.678 | 5.921 | 19,368,838 | +0.25(+4.40%) |
Aug 14, 2006 | 5.646 | 5.742 | 5.634 | 5.672 | 16,246,441 | +0.14(+2.54%) |
Aug 11, 2006 | 5.691 | 5.697 | 5.525 | 5.531 | 11,418,815 | -0.10(-1.70%) |
Aug 10, 2006 | 5.518 | 5.678 | 5.506 | 5.627 | 25,447,550 | +0.22(+4.14%) |
Aug 09, 2006 | 5.512 | 5.554 | 5.403 | 5.403 | 16,719,508 | -0.04(-0.70%) |
Aug 08, 2006 | 5.480 | 5.493 | 5.391 | 5.442 | 17,217,440 | +0.06(+1.07%) |
Aug 07, 2006 | 5.480 | 5.480 | 5.384 | 5.384 | 10,679,736 | -0.08(-1.52%) |
Aug 04, 2006 | 5.563 | 5.589 | 5.448 | 5.467 | 8,603,247 | -0.06(-1.16%) |
Aug 03, 2006 | 5.525 | 5.589 | 5.499 | 5.531 | 10,899,301 | +0.01(+0.12%) |
Aug 02, 2006 | 5.550 | 5.582 | 5.518 | 5.525 | 9,905,627 | +0.02(+0.35%) |
Aug 01, 2006 | 5.531 | 5.563 | 5.486 | 5.506 | 15,587,432 | -0.04(-0.69%) |
Jul 31, 2006 | 5.550 | 5.582 | 5.448 | 5.544 | 11,284,636 | -0.01(-0.12%) |
Jul 28, 2006 | 5.352 | 5.570 | 5.339 | 5.550 | 20,795,076 | +0.20(+3.70%) |
Jul 27, 2006 | 5.531 | 5.608 | 5.352 | 5.352 | 18,083,192 | -0.05(-0.95%) |
Jul 26, 2006 | 5.371 | 5.429 | 5.282 | 5.403 | 11,215,513 | +0.03(+0.60%) |
Jul 25, 2006 | 5.371 | 5.403 | 5.269 | 5.371 | 9,404,723 | +0.00(+0.00%) |
Jul 24, 2006 | 5.154 | 5.384 | 5.148 | 5.371 | 18,815,546 | +0.26(+5.00%) |
Jul 21, 2006 | 5.359 | 5.282 | 5.096 | 5.116 | 32,769,216 | -0.29(-5.44%) |
Jul 20, 2006 | 5.531 | 5.550 | 5.391 | 5.410 | 15,134,539 | -0.07(-1.28%) |
Jul 19, 2006 | 5.307 | 5.506 | 5.269 | 5.480 | 20,338,274 | +0.16(+3.00%) |
Jul 18, 2006 | 5.275 | 5.333 | 5.186 | 5.320 | 12,775,617 | +0.05(+0.97%) |
Jul 17, 2006 | 5.307 | 5.352 | 5.211 | 5.269 | 11,723,767 | -0.17(-3.06%) |
Jul 14, 2006 | 5.435 | 5.461 | 5.352 | 5.435 | 12,607,346 | -0.04(-0.82%) |
Jul 13, 2006 | 5.589 | 5.621 | 5.435 | 5.480 | 12,149,449 | -0.19(-3.38%) |
Jul 12, 2006 | 5.729 | 5.729 | 5.640 | 5.672 | 12,194,175 | -0.06(-1.00%) |
Jul 11, 2006 | 5.672 | 5.729 | 5.595 | 5.729 | 8,798,103 | +0.05(+0.90%) |
Jul 10, 2006 | 5.723 | 5.761 | 5.659 | 5.678 | 10,367,434 | +0.08(+1.37%) |
Jul 07, 2006 | 5.697 | 5.755 | 5.595 | 5.602 | 12,760,604 | -0.14(-2.45%) |
Jul 06, 2006 | 5.729 | 5.832 | 5.729 | 5.742 | 13,570,213 | +0.01(+0.22%) |
Jul 05, 2006 | 5.806 | 5.825 | 5.729 | 5.729 | 13,422,898 | -0.19(-3.24%) |
Jul 03, 2006 | 5.896 | 5.947 | 5.870 | 5.921 | 4,701,267 | +0.05(+0.87%) |
Jun 30, 2006 | 5.819 | 5.928 | 5.729 | 5.870 | 15,728,023 | +0.08(+1.44%) |
Jun 29, 2006 | 5.544 | 5.825 | 5.538 | 5.787 | 21,708,682 | +0.32(+5.85%) |
Jun 28, 2006 | 5.563 | 5.563 | 5.384 | 5.467 | 9,699,667 | -0.03(-0.47%) |
Jun 27, 2006 | 5.576 | 5.596 | 5.480 | 5.493 | 9,918,919 | -0.08(-1.49%) |
Jun 26, 2006 | 5.550 | 5.614 | 5.512 | 5.576 | 7,670,093 | +0.01(+0.11%) |
Jun 23, 2006 | 5.525 | 5.595 | 5.378 | 5.570 | 10,327,399 | +0.03(+0.46%) |
Jun 22, 2006 | 5.602 | 5.621 | 5.486 | 5.544 | 9,275,705 | +0.01(+0.12%) |
Jun 21, 2006 | 5.416 | 5.627 | 5.365 | 5.538 | 12,697,893 | +0.12(+2.24%) |
Jun 20, 2006 | 5.416 | 5.442 | 5.314 | 5.416 | 10,763,871 | -0.18(-3.28%) |
Jun 19, 2006 | 5.656 | 5.705 | 5.594 | 5.600 | 10,058,953 | -0.04(-0.77%) |
Jun 16, 2006 | 5.705 | 5.712 | 5.544 | 5.643 | 10,285,427 | -0.02(-0.33%) |
Jun 15, 2006 | 5.525 | 5.693 | 5.482 | 5.662 | 25,445,214 | +0.14(+2.47%) |
Jun 14, 2006 | 5.544 | 5.563 | 5.438 | 5.525 | 14,793,496 | +0.27(+5.08%) |
Jun 13, 2006 | 5.339 | 5.370 | 5.246 | 5.258 | 12,530,200 | -0.09(-1.74%) |
Jun 12, 2006 | 5.463 | 5.519 | 5.345 | 5.351 | 16,621,079 | -0.10(-1.82%) |
Jun 09, 2006 | 5.705 | 5.743 | 5.451 | 5.451 | 21,007,858 | -0.14(-2.55%) |
Jun 08, 2006 | 5.532 | 5.612 | 5.370 | 5.594 | 27,236,554 | -0.08(-1.42%) |
Jun 07, 2006 | 5.767 | 5.823 | 5.668 | 5.674 | 11,507,681 | -0.11(-1.83%) |
Jun 06, 2006 | 5.823 | 5.836 | 5.687 | 5.780 | 15,098,094 | +0.02(+0.32%) |
Jun 05, 2006 | 5.960 | 5.960 | 5.743 | 5.761 | 12,790,017 | -0.32(-5.21%) |
Jun 02, 2006 | 6.084 | 6.121 | 6.028 | 6.078 | 11,898,455 | +0.07(+1.14%) |