Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 5.741 | 5.784 | 5.618 | 5.657 | 5,364,123 | -0.06(-1.07%) |
Aug 30, 2006 | 5.727 | 5.745 | 5.644 | 5.719 | 3,850,780 | +0.00(+0.08%) |
Aug 29, 2006 | 5.705 | 5.789 | 5.574 | 5.714 | 6,334,316 | -0.03(-0.53%) |
Aug 28, 2006 | 5.653 | 5.789 | 5.653 | 5.745 | 3,522,367 | +0.07(+1.16%) |
Aug 25, 2006 | 5.640 | 5.758 | 5.635 | 5.679 | 4,146,931 | +0.01(+0.15%) |
Aug 24, 2006 | 5.754 | 5.815 | 5.622 | 5.670 | 7,788,856 | -0.03(-0.46%) |
Aug 23, 2006 | 5.934 | 5.960 | 5.609 | 5.697 | 9,104,648 | -0.25(-4.13%) |
Aug 22, 2006 | 5.977 | 6.087 | 5.920 | 5.942 | 4,986,388 | -0.01(-0.15%) |
Aug 21, 2006 | 6.113 | 6.113 | 5.906 | 5.951 | 5,266,669 | -0.16(-2.58%) |
Aug 18, 2006 | 6.122 | 6.183 | 6.004 | 6.109 | 6,263,728 | -0.03(-0.43%) |
Aug 17, 2006 | 5.942 | 6.223 | 5.881 | 6.135 | 11,359,553 | +0.17(+2.79%) |
Aug 16, 2006 | 5.784 | 5.982 | 5.710 | 5.969 | 9,649,050 | +0.20(+3.50%) |
Aug 15, 2006 | 5.736 | 5.784 | 5.631 | 5.767 | 5,488,356 | +0.17(+2.98%) |
Aug 14, 2006 | 5.736 | 5.738 | 5.587 | 5.600 | 8,236,294 | -0.07(-1.31%) |
Aug 11, 2006 | 5.662 | 5.701 | 5.543 | 5.675 | 10,667,625 | +0.02(+0.39%) |
Aug 10, 2006 | 5.442 | 5.670 | 5.416 | 5.653 | 10,937,903 | +0.21(+3.87%) |
Aug 09, 2006 | 5.587 | 5.670 | 5.416 | 5.442 | 10,302,628 | -0.08(-1.51%) |
Aug 08, 2006 | 5.513 | 5.609 | 5.425 | 5.526 | 6,616,827 | +0.04(+0.72%) |
Aug 07, 2006 | 5.570 | 5.613 | 5.390 | 5.486 | 10,178,894 | -0.13(-2.27%) |
Aug 04, 2006 | 5.964 | 6.026 | 5.578 | 5.613 | 25,705,042 | +0.16(+2.89%) |
Aug 03, 2006 | 5.350 | 5.526 | 5.214 | 5.456 | 14,993,832 | +0.08(+1.47%) |
Aug 02, 2006 | 5.109 | 5.477 | 5.109 | 5.377 | 16,104,703 | +0.29(+5.60%) |
Aug 01, 2006 | 5.122 | 5.214 | 5.039 | 5.092 | 12,082,094 | -0.15(-2.85%) |
Jul 31, 2006 | 5.350 | 5.399 | 5.122 | 5.241 | 19,370,302 | -0.23(-4.17%) |
Jul 28, 2006 | 5.460 | 5.499 | 5.394 | 5.469 | 8,204,983 | +0.06(+1.14%) |
Jul 27, 2006 | 5.447 | 5.517 | 5.390 | 5.407 | 7,559,096 | -0.02(-0.40%) |
Jul 26, 2006 | 5.280 | 5.517 | 5.280 | 5.429 | 9,406,015 | +0.13(+2.48%) |
Jul 25, 2006 | 5.210 | 5.337 | 5.166 | 5.298 | 11,522,900 | +0.09(+1.68%) |
Jul 24, 2006 | 5.175 | 5.226 | 5.135 | 5.210 | 7,858,137 | +0.04(+0.68%) |
Jul 21, 2006 | 5.298 | 5.315 | 5.144 | 5.175 | 7,423,746 | -0.12(-2.32%) |
Jul 20, 2006 | 5.293 | 5.355 | 5.223 | 5.298 | 8,057,696 | -0.00(-0.08%) |
Jul 19, 2006 | 5.092 | 5.394 | 5.092 | 5.302 | 13,157,952 | +0.21(+4.13%) |
Jul 18, 2006 | 4.956 | 5.149 | 4.938 | 5.092 | 14,968,539 | +0.18(+3.57%) |
Jul 17, 2006 | 4.920 | 4.964 | 4.855 | 4.916 | 10,533,660 | -0.04(-0.71%) |
Jul 14, 2006 | 4.912 | 5.008 | 4.820 | 4.951 | 27,447,836 | +0.17(+3.48%) |
Jul 13, 2006 | 4.780 | 4.863 | 4.706 | 4.785 | 19,968,160 | +0.01(+0.28%) |
Jul 12, 2006 | 4.719 | 4.811 | 4.622 | 4.771 | 22,143,708 | +0.07(+1.49%) |
Jul 11, 2006 | 4.671 | 4.736 | 4.592 | 4.701 | 15,837,174 | -0.00(-0.09%) |
Jul 10, 2006 | 4.758 | 4.824 | 4.657 | 4.706 | 16,196,582 | -0.04(-0.92%) |
Jul 07, 2006 | 4.885 | 4.916 | 4.745 | 4.749 | 15,490,261 | -0.18(-3.65%) |
Jul 06, 2006 | 4.934 | 5.004 | 4.894 | 4.929 | 14,627,202 | +0.02(+0.36%) |
Jul 05, 2006 | 5.105 | 5.122 | 4.899 | 4.912 | 9,623,707 | -0.21(-4.19%) |
Jul 03, 2006 | 4.951 | 5.144 | 4.951 | 5.127 | 2,653,217 | +0.14(+2.72%) |
Jun 30, 2006 | 5.021 | 5.043 | 4.912 | 4.991 | 10,720,172 | -0.04(-0.87%) |
Jun 29, 2006 | 4.780 | 5.048 | 4.758 | 5.035 | 11,689,090 | +0.32(+6.79%) |
Jun 28, 2006 | 4.859 | 4.859 | 4.697 | 4.714 | 14,379,499 | -0.14(-2.89%) |
Jun 27, 2006 | 4.999 | 5.021 | 4.824 | 4.855 | 6,270,339 | -0.13(-2.64%) |
Jun 26, 2006 | 5.026 | 5.043 | 4.956 | 4.986 | 6,574,001 | -0.01(-0.26%) |
Jun 23, 2006 | 4.947 | 5.035 | 4.837 | 4.999 | 7,248,652 | +0.02(+0.44%) |
Jun 22, 2006 | 4.881 | 4.999 | 4.868 | 4.977 | 9,971,153 | +0.06(+1.25%) |
Jun 21, 2006 | 4.850 | 5.009 | 4.815 | 4.916 | 12,937,964 | +0.09(+1.82%) |
Jun 20, 2006 | 4.938 | 5.043 | 4.824 | 4.828 | 22,040,122 | -0.06(-1.17%) |
Jun 19, 2006 | 4.999 | 5.021 | 4.714 | 4.885 | 29,874,116 | -0.19(-3.80%) |
Jun 16, 2006 | 5.026 | 5.175 | 5.021 | 5.078 | 12,985,840 | +0.04(+0.70%) |
Jun 15, 2006 | 4.973 | 5.157 | 4.956 | 5.043 | 9,974,553 | +0.08(+1.68%) |
Jun 14, 2006 | 5.074 | 5.096 | 4.885 | 4.960 | 9,828,297 | -0.15(-2.92%) |
Jun 13, 2006 | 5.061 | 5.201 | 4.969 | 5.109 | 15,319,228 | +0.03(+0.52%) |
Jun 12, 2006 | 5.372 | 5.372 | 5.065 | 5.083 | 12,277,953 | -0.28(-5.23%) |
Jun 09, 2006 | 5.377 | 5.469 | 5.328 | 5.363 | 7,331,587 | -0.02(-0.33%) |
Jun 08, 2006 | 5.372 | 5.482 | 5.223 | 5.381 | 9,221,092 | -0.02(-0.41%) |
Jun 07, 2006 | 5.399 | 5.552 | 5.390 | 5.403 | 10,396,233 | -0.01(-0.24%) |
Jun 06, 2006 | 5.495 | 5.596 | 5.372 | 5.416 | 7,401,678 | -0.08(-1.44%) |
Jun 05, 2006 | 5.714 | 5.727 | 5.464 | 5.495 | 9,405,132 | -0.21(-3.69%) |
Jun 02, 2006 | 5.741 | 5.802 | 5.613 | 5.705 | 8,535,243 | +0.00(+0.00%) |