Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 6.185 | 6.340 | 6.185 | 6.316 | 83,410,168 | +0.10(+1.56%) |
Aug 30, 2006 | 6.154 | 6.235 | 6.154 | 6.220 | 71,579,680 | +0.04(+0.67%) |
Aug 29, 2006 | 6.104 | 6.188 | 6.090 | 6.178 | 44,616,544 | +0.08(+1.36%) |
Aug 28, 2006 | 6.030 | 6.133 | 6.012 | 6.095 | 56,973,756 | +0.01(+0.14%) |
Aug 25, 2006 | 6.081 | 6.125 | 6.069 | 6.087 | 37,374,360 | -0.03(-0.42%) |
Aug 24, 2006 | 6.093 | 6.125 | 6.076 | 6.112 | 49,107,604 | +0.02(+0.34%) |
Aug 23, 2006 | 6.081 | 6.130 | 6.049 | 6.092 | 52,139,460 | +0.04(+0.69%) |
Aug 22, 2006 | 6.030 | 6.116 | 6.016 | 6.050 | 55,634,368 | +0.02(+0.37%) |
Aug 21, 2006 | 6.093 | 6.107 | 6.024 | 6.028 | 74,086,544 | -0.11(-1.77%) |
Aug 18, 2006 | 6.093 | 6.164 | 6.062 | 6.137 | 156,649,328 | +0.06(+1.05%) |
Aug 17, 2006 | 6.323 | 6.346 | 6.004 | 6.073 | 333,487,296 | +0.12(+2.09%) |
Aug 16, 2006 | 5.909 | 6.259 | 5.888 | 5.948 | 145,685,904 | +0.08(+1.29%) |
Aug 15, 2006 | 5.822 | 5.898 | 5.798 | 5.872 | 97,657,800 | +0.12(+2.10%) |
Aug 14, 2006 | 5.744 | 5.848 | 5.739 | 5.751 | 58,915,696 | +0.04(+0.73%) |
Aug 11, 2006 | 5.667 | 5.715 | 5.647 | 5.710 | 51,109,740 | +0.01(+0.12%) |
Aug 10, 2006 | 5.684 | 5.736 | 5.641 | 5.703 | 58,996,152 | -0.01(-0.15%) |
Aug 09, 2006 | 5.746 | 5.796 | 5.696 | 5.712 | 57,925,336 | +0.03(+0.52%) |
Aug 08, 2006 | 5.703 | 5.779 | 5.681 | 5.682 | 76,404,720 | +0.03(+0.46%) |
Aug 07, 2006 | 5.573 | 5.715 | 5.553 | 5.656 | 59,500,304 | +0.05(+0.92%) |
Aug 04, 2006 | 5.701 | 5.712 | 5.568 | 5.605 | 70,620,576 | -0.03(-0.46%) |
Aug 03, 2006 | 5.606 | 5.682 | 5.542 | 5.630 | 42,517,168 | +0.02(+0.28%) |
Aug 02, 2006 | 5.454 | 5.656 | 5.451 | 5.615 | 76,422,080 | +0.14(+2.62%) |
Aug 01, 2006 | 5.454 | 5.489 | 5.408 | 5.471 | 56,295,960 | -0.04(-0.75%) |
Jul 31, 2006 | 5.504 | 5.544 | 5.492 | 5.513 | 51,799,692 | -0.03(-0.62%) |
Jul 28, 2006 | 5.577 | 5.599 | 5.515 | 5.548 | 61,538,324 | -0.01(-0.25%) |
Jul 27, 2006 | 5.487 | 5.629 | 5.468 | 5.561 | 90,862,464 | +0.08(+1.39%) |
Jul 26, 2006 | 5.281 | 5.561 | 5.281 | 5.485 | 121,703,688 | +0.07(+1.34%) |
Jul 25, 2006 | 5.382 | 5.454 | 5.338 | 5.413 | 77,410,128 | +0.04(+0.84%) |
Jul 24, 2006 | 5.266 | 5.427 | 5.266 | 5.368 | 74,587,224 | +0.10(+1.80%) |
Jul 21, 2006 | 5.361 | 5.373 | 5.180 | 5.273 | 131,740,416 | -0.22(-4.03%) |
Jul 20, 2006 | 5.554 | 5.660 | 5.489 | 5.494 | 59,395,536 | -0.08(-1.40%) |
Jul 19, 2006 | 5.382 | 5.584 | 5.347 | 5.572 | 103,058,768 | +0.22(+4.20%) |
Jul 18, 2006 | 5.321 | 5.404 | 5.259 | 5.347 | 81,902,344 | -0.04(-0.80%) |
Jul 17, 2006 | 5.318 | 5.437 | 5.290 | 5.390 | 62,904,916 | +0.08(+1.43%) |
Jul 14, 2006 | 5.356 | 5.402 | 5.306 | 5.314 | 91,188,344 | -0.08(-1.47%) |
Jul 13, 2006 | 5.471 | 5.492 | 5.321 | 5.394 | 81,949,808 | -0.08(-1.42%) |
Jul 12, 2006 | 5.584 | 5.618 | 5.452 | 5.471 | 73,555,192 | -0.15(-2.67%) |
Jul 11, 2006 | 5.494 | 5.648 | 5.470 | 5.622 | 80,278,752 | +0.11(+1.91%) |
Jul 10, 2006 | 5.675 | 5.693 | 5.454 | 5.516 | 80,762,072 | -0.16(-2.80%) |
Jul 07, 2006 | 5.693 | 5.755 | 5.656 | 5.675 | 92,436,856 | -0.04(-0.76%) |
Jul 06, 2006 | 5.630 | 5.776 | 5.624 | 5.719 | 73,350,288 | +0.06(+1.01%) |
Jul 05, 2006 | 5.649 | 5.743 | 5.646 | 5.662 | 96,317,256 | +0.04(+0.80%) |
Jul 03, 2006 | 5.451 | 5.648 | 5.442 | 5.617 | 55,845,060 | +0.14(+2.62%) |
Jun 30, 2006 | 5.544 | 5.583 | 5.454 | 5.473 | 124,114,472 | -0.06(-1.09%) |
Jun 29, 2006 | 5.477 | 5.537 | 5.421 | 5.534 | 76,769,952 | +0.08(+1.39%) |
Jun 28, 2006 | 5.546 | 5.561 | 5.363 | 5.458 | 92,311,832 | -0.06(-1.10%) |
Jun 27, 2006 | 5.618 | 5.630 | 5.511 | 5.518 | 75,475,712 | -0.10(-1.69%) |
Jun 26, 2006 | 5.684 | 5.736 | 5.580 | 5.613 | 62,979,584 | -0.03(-0.52%) |
Jun 23, 2006 | 5.686 | 5.725 | 5.636 | 5.643 | 59,940,204 | -0.05(-0.94%) |
Jun 22, 2006 | 5.808 | 5.864 | 5.691 | 5.696 | 116,296,360 | -0.13(-2.28%) |
Jun 21, 2006 | 5.693 | 5.881 | 5.687 | 5.829 | 133,293,392 | +0.15(+2.68%) |
Jun 20, 2006 | 5.753 | 5.782 | 5.637 | 5.677 | 87,058,464 | -0.12(-2.12%) |
Jun 19, 2006 | 5.712 | 5.874 | 5.712 | 5.800 | 186,861,952 | +0.09(+1.60%) |
Jun 16, 2006 | 5.511 | 5.744 | 5.511 | 5.708 | 209,804,032 | +0.20(+3.64%) |
Jun 15, 2006 | 5.226 | 5.515 | 5.218 | 5.508 | 139,016,176 | +0.30(+5.77%) |
Jun 14, 2006 | 5.162 | 5.209 | 5.140 | 5.207 | 73,081,136 | +0.06(+1.17%) |
Jun 13, 2006 | 5.161 | 5.214 | 5.079 | 5.147 | 100,286,800 | -0.01(-0.27%) |
Jun 12, 2006 | 5.173 | 5.212 | 5.129 | 5.161 | 77,007,848 | -0.01(-0.23%) |
Jun 09, 2006 | 5.183 | 5.204 | 5.133 | 5.173 | 106,786,944 | -0.02(-0.40%) |
Jun 08, 2006 | 5.338 | 5.340 | 5.010 | 5.193 | 135,711,696 | -0.15(-2.81%) |
Jun 07, 2006 | 5.356 | 5.420 | 5.340 | 5.344 | 72,942,800 | +0.01(+0.10%) |
Jun 06, 2006 | 5.494 | 5.494 | 5.283 | 5.338 | 95,329,216 | -0.12(-2.18%) |
Jun 05, 2006 | 5.554 | 5.601 | 5.454 | 5.458 | 51,441,980 | -0.14(-2.50%) |
Jun 02, 2006 | 5.599 | 5.608 | 5.532 | 5.598 | 52,129,040 | -0.01(-0.09%) |