Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 5.140 | 5.210 | 5.040 | 5.080 | 262,645 | -0.03(-0.59%) |
Aug 30, 2006 | 5.100 | 5.180 | 4.940 | 5.110 | 53,541 | -0.01(-0.20%) |
Aug 29, 2006 | 5.130 | 5.160 | 5.000 | 5.120 | 84,093 | +0.04(+0.79%) |
Aug 28, 2006 | 4.920 | 5.120 | 4.920 | 5.080 | 93,777 | +0.13(+2.63%) |
Aug 25, 2006 | 4.970 | 5.090 | 4.880 | 4.950 | 145,625 | -0.07(-1.39%) |
Aug 24, 2006 | 5.030 | 5.050 | 4.900 | 5.020 | 58,383 | -0.01(-0.20%) |
Aug 23, 2006 | 5.120 | 5.120 | 4.970 | 5.030 | 20,127 | -0.11(-2.14%) |
Aug 22, 2006 | 5.100 | 5.190 | 4.970 | 5.140 | 31,222 | +0.06(+1.18%) |
Aug 21, 2006 | 5.240 | 5.240 | 5.040 | 5.080 | 55,945 | -0.17(-3.24%) |
Aug 18, 2006 | 5.200 | 5.250 | 5.080 | 5.250 | 61,569 | +0.09(+1.74%) |
Aug 17, 2006 | 5.190 | 5.260 | 5.100 | 5.160 | 72,709 | -0.02(-0.39%) |
Aug 16, 2006 | 5.150 | 5.230 | 5.090 | 5.180 | 64,381 | +0.08(+1.57%) |
Aug 15, 2006 | 5.010 | 5.200 | 5.000 | 5.100 | 80,010 | -0.01(-0.20%) |
Aug 14, 2006 | 5.240 | 5.240 | 4.690 | 5.110 | 88,397 | -0.08(-1.54%) |
Aug 11, 2006 | 5.200 | 5.310 | 5.070 | 5.190 | 52,580 | -0.04(-0.76%) |
Aug 10, 2006 | 5.150 | 5.290 | 4.910 | 5.230 | 75,160 | +0.14(+2.75%) |
Aug 09, 2006 | 5.400 | 5.400 | 4.970 | 5.090 | 166,462 | -0.23(-4.32%) |
Aug 08, 2006 | 5.170 | 5.430 | 5.150 | 5.320 | 120,854 | +0.14(+2.70%) |
Aug 07, 2006 | 5.380 | 5.380 | 5.150 | 5.180 | 80,623 | -0.17(-3.18%) |
Aug 04, 2006 | 5.190 | 5.430 | 5.080 | 5.350 | 98,978 | +0.22(+4.29%) |
Aug 03, 2006 | 5.060 | 5.180 | 5.000 | 5.130 | 129,931 | +0.02(+0.39%) |
Aug 02, 2006 | 5.290 | 5.480 | 5.000 | 5.110 | 125,659 | -0.14(-2.67%) |
Aug 01, 2006 | 5.150 | 5.280 | 5.110 | 5.250 | 140,794 | +0.09(+1.74%) |
Jul 31, 2006 | 5.060 | 5.320 | 5.020 | 5.160 | 95,481 | +0.13(+2.58%) |
Jul 28, 2006 | 5.160 | 5.230 | 4.950 | 5.030 | 111,132 | -0.06(-1.18%) |
Jul 27, 2006 | 5.200 | 5.200 | 4.940 | 5.090 | 141,638 | -0.21(-3.96%) |
Jul 26, 2006 | 5.160 | 5.330 | 5.080 | 5.300 | 114,884 | +0.15(+2.91%) |
Jul 25, 2006 | 4.850 | 5.250 | 4.850 | 5.150 | 177,297 | +0.26(+5.32%) |
Jul 24, 2006 | 4.830 | 4.960 | 4.770 | 4.890 | 132,917 | +0.06(+1.24%) |
Jul 21, 2006 | 4.920 | 4.950 | 4.770 | 4.830 | 79,853 | -0.08(-1.63%) |
Jul 20, 2006 | 5.040 | 5.040 | 4.900 | 4.910 | 63,784 | -0.11(-2.19%) |
Jul 19, 2006 | 4.850 | 5.110 | 4.770 | 5.020 | 160,949 | +0.15(+3.08%) |
Jul 18, 2006 | 5.060 | 5.080 | 4.710 | 4.870 | 153,354 | -0.17(-3.37%) |
Jul 17, 2006 | 5.100 | 5.140 | 4.950 | 5.040 | 117,994 | -0.09(-1.75%) |
Jul 14, 2006 | 5.450 | 5.450 | 5.050 | 5.130 | 165,118 | -0.34(-6.22%) |
Jul 13, 2006 | 5.560 | 5.650 | 5.430 | 5.470 | 104,374 | -0.21(-3.70%) |
Jul 12, 2006 | 5.780 | 5.850 | 5.640 | 5.680 | 142,510 | -0.10(-1.73%) |
Jul 11, 2006 | 5.580 | 5.820 | 5.520 | 5.780 | 110,571 | +0.13(+2.30%) |
Jul 10, 2006 | 5.850 | 5.850 | 5.550 | 5.650 | 199,286 | +0.03(+0.53%) |
Jul 07, 2006 | 5.670 | 5.760 | 5.560 | 5.620 | 267,059 | -0.02(-0.35%) |
Jul 06, 2006 | 5.480 | 5.670 | 5.480 | 5.640 | 294,286 | +0.18(+3.30%) |
Jul 05, 2006 | 5.400 | 5.500 | 4.990 | 5.460 | 325,036 | +0.01(+0.18%) |
Jul 03, 2006 | 5.470 | 5.520 | 5.390 | 5.450 | 274,001 | -0.19(-3.37%) |
Jun 30, 2006 | 5.010 | 5.640 | 4.840 | 5.640 | 3,888,048 | +0.64(+12.80%) |
Jun 29, 2006 | 4.280 | 5.000 | 4.250 | 5.000 | 372,700 | +0.75(+17.65%) |
Jun 28, 2006 | 4.130 | 4.260 | 4.010 | 4.250 | 173,655 | +0.12(+2.91%) |
Jun 27, 2006 | 4.260 | 4.410 | 4.100 | 4.130 | 147,939 | -0.15(-3.50%) |
Jun 26, 2006 | 4.270 | 4.380 | 4.220 | 4.280 | 104,100 | +0.01(+0.23%) |
Jun 23, 2006 | 4.280 | 4.380 | 4.210 | 4.270 | 154,090 | -0.01(-0.23%) |
Jun 22, 2006 | 4.330 | 4.420 | 4.260 | 4.280 | 131,631 | -0.10(-2.28%) |
Jun 21, 2006 | 4.330 | 4.450 | 4.290 | 4.380 | 134,408 | +0.03(+0.69%) |
Jun 20, 2006 | 4.460 | 4.650 | 4.350 | 4.350 | 227,801 | -0.11(-2.47%) |
Jun 19, 2006 | 4.750 | 4.940 | 4.390 | 4.460 | 247,187 | -0.24(-5.11%) |
Jun 16, 2006 | 4.790 | 4.810 | 4.640 | 4.700 | 541,430 | -0.11(-2.29%) |
Jun 15, 2006 | 4.480 | 4.920 | 4.480 | 4.810 | 172,085 | +0.36(+8.09%) |
Jun 14, 2006 | 4.550 | 4.670 | 4.430 | 4.450 | 238,002 | -0.08(-1.77%) |
Jun 13, 2006 | 4.790 | 4.870 | 4.510 | 4.530 | 189,074 | -0.26(-5.43%) |
Jun 12, 2006 | 4.990 | 5.000 | 4.750 | 4.790 | 161,491 | -0.21(-4.20%) |
Jun 09, 2006 | 5.040 | 5.200 | 4.990 | 5.000 | 149,566 | -0.03(-0.60%) |
Jun 08, 2006 | 5.080 | 5.080 | 4.840 | 5.030 | 563,777 | -0.05(-0.98%) |
Jun 07, 2006 | 5.050 | 5.190 | 5.020 | 5.080 | 218,666 | +0.01(+0.20%) |
Jun 06, 2006 | 5.290 | 5.320 | 5.050 | 5.070 | 182,454 | -0.23(-4.34%) |
Jun 05, 2006 | 5.570 | 5.660 | 5.280 | 5.300 | 174,387 | -0.32(-5.69%) |
Jun 02, 2006 | 5.710 | 5.850 | 5.560 | 5.620 | 207,093 | -0.12(-2.09%) |