Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 5.969 | 6.055 | 5.950 | 6.055 | 3,819,281 | +0.11(+1.89%) |
Aug 30, 2006 | 5.943 | 5.983 | 5.930 | 5.943 | 1,482,412 | +0.00(+0.00%) |
Aug 29, 2006 | 6.002 | 6.009 | 5.903 | 5.943 | 4,177,983 | -0.02(-0.33%) |
Aug 28, 2006 | 5.831 | 5.969 | 5.831 | 5.963 | 3,055,789 | +0.13(+2.26%) |
Aug 25, 2006 | 5.824 | 5.877 | 5.778 | 5.831 | 1,386,596 | -0.01(-0.11%) |
Aug 24, 2006 | 5.818 | 5.884 | 5.785 | 5.837 | 896,148 | +0.03(+0.57%) |
Aug 23, 2006 | 5.771 | 5.851 | 5.765 | 5.804 | 1,165,099 | +0.01(+0.23%) |
Aug 22, 2006 | 5.857 | 5.857 | 5.778 | 5.791 | 2,205,880 | -0.06(-1.01%) |
Aug 21, 2006 | 5.890 | 5.910 | 5.831 | 5.851 | 1,950,726 | -0.07(-1.22%) |
Aug 18, 2006 | 5.877 | 5.923 | 5.837 | 5.923 | 3,745,752 | +0.05(+0.90%) |
Aug 17, 2006 | 5.831 | 5.870 | 5.771 | 5.870 | 3,545,327 | +0.05(+0.79%) |
Aug 16, 2006 | 5.864 | 5.864 | 5.778 | 5.824 | 5,387,200 | +0.03(+0.57%) |
Aug 15, 2006 | 5.778 | 5.824 | 5.771 | 5.791 | 6,573,373 | +0.01(+0.23%) |
Aug 14, 2006 | 5.673 | 5.778 | 5.673 | 5.778 | 5,704,513 | +0.11(+1.98%) |
Aug 11, 2006 | 5.646 | 5.719 | 5.646 | 5.666 | 3,317,007 | -0.04(-0.69%) |
Aug 10, 2006 | 5.673 | 5.739 | 5.659 | 5.706 | 9,236,652 | +0.04(+0.70%) |
Aug 09, 2006 | 5.804 | 5.930 | 5.626 | 5.666 | 7,172,220 | +0.19(+3.49%) |
Aug 08, 2006 | 5.547 | 5.554 | 5.409 | 5.475 | 5,125,981 | -0.08(-1.43%) |
Aug 07, 2006 | 5.574 | 5.580 | 5.527 | 5.554 | 4,493,477 | -0.01(-0.24%) |
Aug 04, 2006 | 5.541 | 5.613 | 5.534 | 5.567 | 3,857,335 | +0.05(+0.96%) |
Aug 03, 2006 | 5.402 | 5.514 | 5.382 | 5.514 | 2,337,172 | +0.09(+1.58%) |
Aug 02, 2006 | 5.396 | 5.452 | 5.349 | 5.429 | 5,289,110 | +0.02(+0.37%) |
Aug 01, 2006 | 5.363 | 5.435 | 5.363 | 5.409 | 3,023,042 | +0.01(+0.12%) |
Jul 31, 2006 | 5.363 | 5.415 | 5.330 | 5.402 | 4,263,338 | +0.01(+0.12%) |
Jul 28, 2006 | 5.290 | 5.396 | 5.277 | 5.396 | 2,937,384 | +0.11(+1.99%) |
Jul 27, 2006 | 5.277 | 5.310 | 5.270 | 5.290 | 2,882,502 | +0.02(+0.38%) |
Jul 26, 2006 | 5.211 | 5.277 | 5.191 | 5.270 | 3,273,799 | +0.01(+0.25%) |
Jul 25, 2006 | 5.257 | 5.270 | 5.204 | 5.257 | 3,044,115 | +0.00(+0.00%) |
Jul 24, 2006 | 5.270 | 5.277 | 5.211 | 5.257 | 3,592,174 | -0.01(-0.13%) |
Jul 21, 2006 | 5.297 | 5.297 | 5.244 | 5.264 | 3,164,339 | -0.01(-0.25%) |
Jul 20, 2006 | 5.316 | 5.343 | 5.237 | 5.277 | 4,889,323 | -0.04(-0.74%) |
Jul 19, 2006 | 5.198 | 5.330 | 5.198 | 5.316 | 13,627,188 | +0.13(+2.41%) |
Jul 18, 2006 | 5.231 | 5.303 | 5.158 | 5.191 | 2,526,377 | -0.05(-0.88%) |
Jul 17, 2006 | 5.204 | 5.310 | 5.138 | 5.237 | 8,992,868 | +0.05(+1.02%) |
Jul 14, 2006 | 5.264 | 5.264 | 5.158 | 5.184 | 9,183,134 | -0.08(-1.50%) |
Jul 13, 2006 | 5.310 | 5.310 | 5.244 | 5.264 | 11,032,739 | -0.05(-0.87%) |
Jul 12, 2006 | 5.422 | 5.422 | 5.277 | 5.310 | 7,059,424 | -0.11(-2.07%) |
Jul 11, 2006 | 5.369 | 5.429 | 5.363 | 5.422 | 4,908,274 | +0.05(+0.98%) |
Jul 10, 2006 | 5.369 | 5.409 | 5.316 | 5.369 | 6,124,465 | +0.00(+0.00%) |
Jul 07, 2006 | 5.382 | 5.402 | 5.356 | 5.369 | 4,271,828 | -0.03(-0.49%) |
Jul 06, 2006 | 5.382 | 5.409 | 5.349 | 5.396 | 4,381,288 | +0.04(+0.74%) |
Jul 05, 2006 | 5.409 | 5.422 | 5.290 | 5.356 | 8,686,622 | -0.09(-1.69%) |
Jul 03, 2006 | 5.508 | 5.527 | 5.415 | 5.448 | 1,924,346 | -0.06(-1.08%) |
Jun 30, 2006 | 5.527 | 5.547 | 5.475 | 5.508 | 5,754,089 | -0.02(-0.36%) |
Jun 29, 2006 | 5.534 | 5.567 | 5.501 | 5.527 | 9,763,941 | -0.01(-0.12%) |
Jun 28, 2006 | 5.547 | 5.554 | 5.488 | 5.534 | 6,690,565 | -0.01(-0.12%) |
Jun 27, 2006 | 5.574 | 5.613 | 5.514 | 5.541 | 7,796,840 | -0.01(-0.12%) |
Jun 26, 2006 | 5.607 | 5.646 | 5.534 | 5.547 | 9,711,939 | -0.08(-1.41%) |
Jun 23, 2006 | 5.653 | 5.659 | 5.593 | 5.626 | 2,678,136 | -0.02(-0.35%) |
Jun 22, 2006 | 5.739 | 5.739 | 5.633 | 5.646 | 6,725,586 | -0.09(-1.50%) |
Jun 21, 2006 | 5.653 | 5.758 | 5.640 | 5.732 | 3,677,377 | +0.07(+1.16%) |
Jun 20, 2006 | 5.666 | 5.679 | 5.640 | 5.666 | 7,649,175 | -0.04(-0.69%) |
Jun 19, 2006 | 5.739 | 5.771 | 5.699 | 5.706 | 6,160,092 | +0.05(+0.93%) |
Jun 16, 2006 | 5.692 | 5.725 | 5.646 | 5.653 | 4,605,666 | -0.07(-1.15%) |
Jun 15, 2006 | 5.758 | 5.758 | 5.659 | 5.719 | 11,165,395 | -0.01(-0.23%) |
Jun 14, 2006 | 5.692 | 5.765 | 5.692 | 5.732 | 6,278,649 | +0.04(+0.70%) |
Jun 13, 2006 | 5.791 | 5.837 | 5.692 | 5.692 | 6,308,212 | -0.10(-1.71%) |
Jun 12, 2006 | 5.877 | 5.884 | 5.771 | 5.791 | 3,619,008 | -0.08(-1.35%) |
Jun 09, 2006 | 5.831 | 5.943 | 5.831 | 5.870 | 5,839,747 | +0.01(+0.23%) |
Jun 08, 2006 | 5.969 | 5.969 | 5.818 | 5.857 | 12,242,410 | -0.11(-1.88%) |
Jun 07, 2006 | 5.930 | 6.016 | 5.936 | 5.969 | 31,721,626 | +0.04(+0.67%) |
Jun 06, 2006 | 6.240 | 6.253 | 5.844 | 5.930 | 45,269,524 | -0.36(-5.67%) |
Jun 05, 2006 | 6.352 | 6.359 | 6.286 | 6.286 | 2,039,264 | -0.09(-1.45%) |
Jun 02, 2006 | 6.352 | 6.398 | 6.227 | 6.378 | 3,816,401 | -0.01(-0.10%) |