Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 6.185 | 6.340 | 6.185 | 6.316 | 83,416,184 | +0.10(+1.56%) |
Aug 30, 2006 | 6.153 | 6.235 | 6.153 | 6.219 | 71,584,840 | +0.04(+0.67%) |
Aug 29, 2006 | 6.103 | 6.188 | 6.090 | 6.178 | 44,619,760 | +0.08(+1.36%) |
Aug 28, 2006 | 6.029 | 6.133 | 6.012 | 6.095 | 56,977,864 | +0.01(+0.14%) |
Aug 25, 2006 | 6.081 | 6.124 | 6.069 | 6.086 | 37,377,052 | -0.03(-0.42%) |
Aug 24, 2006 | 6.093 | 6.124 | 6.076 | 6.112 | 49,111,144 | +0.02(+0.34%) |
Aug 23, 2006 | 6.081 | 6.129 | 6.048 | 6.091 | 52,143,220 | +0.04(+0.69%) |
Aug 22, 2006 | 6.029 | 6.115 | 6.015 | 6.050 | 55,638,380 | +0.02(+0.37%) |
Aug 21, 2006 | 6.093 | 6.107 | 6.024 | 6.027 | 74,091,888 | -0.11(-1.77%) |
Aug 18, 2006 | 6.093 | 6.164 | 6.062 | 6.136 | 156,660,624 | +0.06(+1.05%) |
Aug 17, 2006 | 6.323 | 6.345 | 6.003 | 6.072 | 333,511,328 | +0.12(+2.09%) |
Aug 16, 2006 | 5.908 | 6.259 | 5.887 | 5.948 | 145,696,416 | +0.08(+1.29%) |
Aug 15, 2006 | 5.822 | 5.898 | 5.798 | 5.872 | 97,664,848 | +0.12(+2.10%) |
Aug 14, 2006 | 5.744 | 5.848 | 5.739 | 5.751 | 58,919,944 | +0.04(+0.73%) |
Aug 11, 2006 | 5.666 | 5.715 | 5.646 | 5.709 | 51,113,424 | +0.01(+0.12%) |
Aug 10, 2006 | 5.684 | 5.735 | 5.640 | 5.703 | 59,000,404 | -0.01(-0.15%) |
Aug 09, 2006 | 5.746 | 5.796 | 5.696 | 5.711 | 57,929,512 | +0.03(+0.52%) |
Aug 08, 2006 | 5.703 | 5.779 | 5.680 | 5.682 | 76,410,224 | +0.03(+0.46%) |
Aug 07, 2006 | 5.573 | 5.715 | 5.552 | 5.656 | 59,504,592 | +0.05(+0.92%) |
Aug 04, 2006 | 5.701 | 5.711 | 5.568 | 5.604 | 70,625,672 | -0.03(-0.46%) |
Aug 03, 2006 | 5.606 | 5.682 | 5.542 | 5.630 | 42,520,232 | +0.02(+0.28%) |
Aug 02, 2006 | 5.454 | 5.656 | 5.450 | 5.614 | 76,427,592 | +0.14(+2.62%) |
Aug 01, 2006 | 5.454 | 5.488 | 5.407 | 5.471 | 56,300,020 | -0.04(-0.75%) |
Jul 31, 2006 | 5.504 | 5.544 | 5.491 | 5.513 | 51,803,428 | -0.03(-0.62%) |
Jul 28, 2006 | 5.576 | 5.599 | 5.514 | 5.547 | 61,542,764 | -0.01(-0.25%) |
Jul 27, 2006 | 5.487 | 5.628 | 5.468 | 5.561 | 90,869,016 | +0.08(+1.39%) |
Jul 26, 2006 | 5.281 | 5.561 | 5.281 | 5.485 | 121,712,464 | +0.07(+1.34%) |
Jul 25, 2006 | 5.381 | 5.454 | 5.338 | 5.412 | 77,415,712 | +0.04(+0.84%) |
Jul 24, 2006 | 5.266 | 5.426 | 5.266 | 5.367 | 74,592,608 | +0.10(+1.80%) |
Jul 21, 2006 | 5.361 | 5.373 | 5.179 | 5.272 | 131,749,920 | -0.22(-4.03%) |
Jul 20, 2006 | 5.554 | 5.659 | 5.488 | 5.494 | 59,399,820 | -0.08(-1.40%) |
Jul 19, 2006 | 5.381 | 5.583 | 5.347 | 5.571 | 103,066,200 | +0.22(+4.20%) |
Jul 18, 2006 | 5.321 | 5.404 | 5.259 | 5.347 | 81,908,248 | -0.04(-0.80%) |
Jul 17, 2006 | 5.317 | 5.437 | 5.289 | 5.390 | 62,909,452 | +0.08(+1.43%) |
Jul 14, 2006 | 5.355 | 5.402 | 5.305 | 5.314 | 91,194,920 | -0.08(-1.47%) |
Jul 13, 2006 | 5.471 | 5.492 | 5.321 | 5.393 | 81,955,720 | -0.08(-1.42%) |
Jul 12, 2006 | 5.583 | 5.618 | 5.452 | 5.471 | 73,560,496 | -0.15(-2.67%) |
Jul 11, 2006 | 5.494 | 5.647 | 5.469 | 5.621 | 80,284,544 | +0.11(+1.91%) |
Jul 10, 2006 | 5.675 | 5.692 | 5.454 | 5.516 | 80,767,896 | -0.16(-2.80%) |
Jul 07, 2006 | 5.692 | 5.754 | 5.656 | 5.675 | 92,443,520 | -0.04(-0.76%) |
Jul 06, 2006 | 5.630 | 5.775 | 5.623 | 5.718 | 73,355,576 | +0.06(+1.01%) |
Jul 05, 2006 | 5.649 | 5.742 | 5.646 | 5.661 | 96,324,200 | +0.04(+0.80%) |
Jul 03, 2006 | 5.450 | 5.647 | 5.442 | 5.616 | 55,849,088 | +0.14(+2.62%) |
Jun 30, 2006 | 5.544 | 5.583 | 5.454 | 5.473 | 124,123,424 | -0.06(-1.09%) |
Jun 29, 2006 | 5.476 | 5.537 | 5.421 | 5.533 | 76,775,488 | +0.08(+1.39%) |
Jun 28, 2006 | 5.545 | 5.561 | 5.362 | 5.457 | 92,318,488 | -0.06(-1.10%) |
Jun 27, 2006 | 5.618 | 5.630 | 5.511 | 5.518 | 75,481,160 | -0.10(-1.69%) |
Jun 26, 2006 | 5.684 | 5.735 | 5.580 | 5.613 | 62,984,128 | -0.03(-0.52%) |
Jun 23, 2006 | 5.685 | 5.725 | 5.635 | 5.642 | 59,944,528 | -0.05(-0.94%) |
Jun 22, 2006 | 5.808 | 5.863 | 5.690 | 5.696 | 116,304,744 | -0.13(-2.28%) |
Jun 21, 2006 | 5.692 | 5.881 | 5.687 | 5.829 | 133,303,000 | +0.15(+2.68%) |
Jun 20, 2006 | 5.753 | 5.782 | 5.637 | 5.677 | 87,064,744 | -0.12(-2.11%) |
Jun 19, 2006 | 5.711 | 5.874 | 5.711 | 5.799 | 186,875,424 | +0.09(+1.60%) |
Jun 16, 2006 | 5.511 | 5.744 | 5.511 | 5.708 | 209,819,152 | +0.20(+3.64%) |
Jun 15, 2006 | 5.226 | 5.514 | 5.217 | 5.507 | 139,026,192 | +0.30(+5.77%) |
Jun 14, 2006 | 5.162 | 5.208 | 5.139 | 5.207 | 73,086,408 | +0.06(+1.18%) |
Jun 13, 2006 | 5.160 | 5.214 | 5.079 | 5.146 | 100,294,032 | -0.01(-0.27%) |
Jun 12, 2006 | 5.172 | 5.212 | 5.129 | 5.160 | 77,013,400 | -0.01(-0.23%) |
Jun 09, 2006 | 5.183 | 5.203 | 5.132 | 5.172 | 106,794,640 | -0.02(-0.40%) |
Jun 08, 2006 | 5.338 | 5.340 | 5.010 | 5.193 | 135,721,488 | -0.15(-2.81%) |
Jun 07, 2006 | 5.355 | 5.419 | 5.340 | 5.343 | 72,948,064 | +0.01(+0.10%) |
Jun 06, 2006 | 5.494 | 5.494 | 5.283 | 5.338 | 95,336,088 | -0.12(-2.18%) |
Jun 05, 2006 | 5.554 | 5.601 | 5.454 | 5.457 | 51,445,692 | -0.14(-2.50%) |
Jun 02, 2006 | 5.599 | 5.608 | 5.532 | 5.597 | 52,132,800 | -0.01(-0.09%) |