Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 5.878 | 5.878 | 5.797 | 5.831 | 13,273,344 | -0.01(-0.09%) |
Aug 30, 2006 | 5.872 | 5.905 | 5.824 | 5.837 | 12,587,483 | -0.05(-0.91%) |
Aug 29, 2006 | 5.898 | 5.946 | 5.814 | 5.890 | 15,365,329 | -0.04(-0.67%) |
Aug 28, 2006 | 5.819 | 5.949 | 5.795 | 5.930 | 14,091,553 | +0.12(+2.01%) |
Aug 25, 2006 | 5.827 | 5.868 | 5.801 | 5.813 | 13,243,598 | -0.05(-0.78%) |
Aug 24, 2006 | 5.810 | 5.899 | 5.809 | 5.859 | 11,490,331 | +0.05(+0.89%) |
Aug 23, 2006 | 5.858 | 5.863 | 5.753 | 5.807 | 12,750,984 | -0.03(-0.50%) |
Aug 22, 2006 | 5.841 | 5.896 | 5.803 | 5.837 | 14,505,735 | -0.02(-0.27%) |
Aug 21, 2006 | 5.854 | 5.886 | 5.785 | 5.853 | 15,869,033 | -0.00(-0.03%) |
Aug 18, 2006 | 5.891 | 5.929 | 5.817 | 5.854 | 19,014,056 | -0.03(-0.52%) |
Aug 17, 2006 | 5.901 | 5.978 | 5.876 | 5.885 | 19,734,490 | -0.00(-0.03%) |
Aug 16, 2006 | 5.761 | 5.892 | 5.753 | 5.887 | 26,417,848 | +0.16(+2.86%) |
Aug 15, 2006 | 5.740 | 5.775 | 5.640 | 5.723 | 21,283,100 | +0.06(+1.12%) |
Aug 14, 2006 | 5.784 | 5.819 | 5.659 | 5.659 | 24,368,608 | -0.05(-0.84%) |
Aug 11, 2006 | 5.662 | 5.734 | 5.661 | 5.707 | 12,869,540 | +0.02(+0.31%) |
Aug 10, 2006 | 5.675 | 5.761 | 5.639 | 5.690 | 17,297,510 | +0.02(+0.29%) |
Aug 09, 2006 | 5.699 | 5.793 | 5.650 | 5.673 | 15,426,730 | +0.01(+0.16%) |
Aug 08, 2006 | 5.693 | 5.696 | 5.584 | 5.664 | 14,484,176 | -0.03(-0.57%) |
Aug 07, 2006 | 5.653 | 5.713 | 5.616 | 5.696 | 9,785,516 | +0.06(+0.98%) |
Aug 04, 2006 | 5.776 | 5.795 | 5.602 | 5.641 | 11,497,202 | -0.07(-1.19%) |
Aug 03, 2006 | 5.658 | 5.737 | 5.577 | 5.709 | 16,149,889 | +0.04(+0.76%) |
Aug 02, 2006 | 5.588 | 5.712 | 5.588 | 5.666 | 17,338,884 | +0.08(+1.47%) |
Aug 01, 2006 | 5.652 | 5.658 | 5.551 | 5.584 | 19,256,386 | -0.07(-1.32%) |
Jul 31, 2006 | 5.747 | 5.748 | 5.598 | 5.658 | 20,369,792 | -0.09(-1.54%) |
Jul 28, 2006 | 5.678 | 5.747 | 5.592 | 5.747 | 15,848,653 | +0.12(+2.07%) |
Jul 27, 2006 | 5.746 | 5.780 | 5.569 | 5.630 | 13,369,313 | -0.11(-1.84%) |
Jul 26, 2006 | 5.665 | 5.791 | 5.665 | 5.736 | 18,975,340 | +0.04(+0.76%) |
Jul 25, 2006 | 5.537 | 5.711 | 5.532 | 5.692 | 20,741,316 | +0.14(+2.45%) |
Jul 24, 2006 | 5.492 | 5.575 | 5.460 | 5.556 | 21,147,648 | +0.06(+1.17%) |
Jul 21, 2006 | 5.459 | 5.542 | 5.337 | 5.492 | 36,825,888 | +0.03(+0.61%) |
Jul 20, 2006 | 5.613 | 5.667 | 5.364 | 5.459 | 44,244,676 | -0.17(-3.07%) |
Jul 19, 2006 | 5.555 | 5.692 | 5.525 | 5.632 | 28,651,796 | +0.09(+1.63%) |
Jul 18, 2006 | 5.497 | 5.581 | 5.452 | 5.542 | 30,624,312 | +0.08(+1.43%) |
Jul 17, 2006 | 5.492 | 5.565 | 5.450 | 5.463 | 19,793,826 | -0.05(-0.85%) |
Jul 14, 2006 | 5.634 | 5.640 | 5.440 | 5.510 | 19,494,134 | -0.11(-1.95%) |
Jul 13, 2006 | 5.638 | 5.693 | 5.585 | 5.620 | 23,137,010 | -0.06(-1.12%) |
Jul 12, 2006 | 5.681 | 5.749 | 5.602 | 5.683 | 41,720,776 | +0.00(+0.05%) |
Jul 11, 2006 | 5.686 | 5.754 | 5.579 | 5.681 | 33,097,248 | +0.01(+0.26%) |
Jul 10, 2006 | 5.622 | 5.693 | 5.592 | 5.666 | 22,999,216 | +0.08(+1.38%) |
Jul 07, 2006 | 5.506 | 5.635 | 5.475 | 5.589 | 24,500,514 | +0.06(+1.10%) |
Jul 06, 2006 | 5.421 | 5.541 | 5.421 | 5.528 | 15,659,145 | +0.10(+1.88%) |
Jul 05, 2006 | 5.394 | 5.446 | 5.344 | 5.426 | 17,777,108 | -0.02(-0.46%) |
Jul 03, 2006 | 5.440 | 5.463 | 5.404 | 5.451 | 5,595,550 | +0.01(+0.17%) |
Jun 30, 2006 | 5.431 | 5.489 | 5.384 | 5.441 | 22,647,164 | +0.02(+0.36%) |
Jun 29, 2006 | 5.197 | 5.429 | 5.181 | 5.422 | 38,838,208 | +0.26(+5.10%) |
Jun 28, 2006 | 5.099 | 5.171 | 5.046 | 5.159 | 14,159,102 | +0.08(+1.65%) |
Jun 27, 2006 | 5.137 | 5.181 | 5.038 | 5.075 | 16,930,458 | -0.06(-1.09%) |
Jun 26, 2006 | 5.105 | 5.136 | 5.068 | 5.131 | 11,488,108 | +0.02(+0.40%) |
Jun 23, 2006 | 5.028 | 5.170 | 5.028 | 5.111 | 12,158,357 | +0.06(+1.13%) |
Jun 22, 2006 | 5.124 | 5.211 | 5.036 | 5.054 | 15,497,318 | -0.10(-1.89%) |
Jun 21, 2006 | 5.104 | 5.211 | 5.086 | 5.152 | 20,859,148 | +0.07(+1.39%) |
Jun 20, 2006 | 5.174 | 5.174 | 5.016 | 5.081 | 23,591,778 | -0.08(-1.55%) |
Jun 19, 2006 | 5.316 | 5.332 | 5.128 | 5.161 | 22,935,984 | -0.16(-3.02%) |
Jun 16, 2006 | 5.363 | 5.404 | 5.294 | 5.322 | 24,961,060 | -0.07(-1.25%) |
Jun 15, 2006 | 5.228 | 5.410 | 5.216 | 5.389 | 31,480,672 | +0.15(+2.90%) |
Jun 14, 2006 | 5.224 | 5.274 | 5.140 | 5.237 | 21,556,154 | -0.01(-0.14%) |
Jun 13, 2006 | 5.167 | 5.312 | 5.114 | 5.245 | 28,172,816 | +0.08(+1.53%) |
Jun 12, 2006 | 5.289 | 5.312 | 5.153 | 5.165 | 19,762,410 | -0.11(-2.01%) |
Jun 09, 2006 | 5.225 | 5.358 | 5.211 | 5.271 | 22,862,450 | +0.07(+1.31%) |
Jun 08, 2006 | 5.187 | 5.224 | 5.077 | 5.203 | 35,257,324 | -0.02(-0.42%) |
Jun 07, 2006 | 5.205 | 5.333 | 5.205 | 5.225 | 27,514,700 | +0.02(+0.39%) |
Jun 06, 2006 | 5.194 | 5.296 | 5.155 | 5.205 | 23,192,888 | +0.01(+0.18%) |
Jun 05, 2006 | 5.329 | 5.383 | 5.182 | 5.196 | 16,093,451 | -0.18(-3.27%) |
Jun 02, 2006 | 5.436 | 5.463 | 5.319 | 5.372 | 25,590,158 | -0.02(-0.44%) |