Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 5.602 | 5.656 | 5.602 | 5.632 | 15,855 | +0.03(+0.48%) |
Aug 30, 2006 | 5.591 | 5.632 | 5.585 | 5.605 | 52,964 | -0.01(-0.16%) |
Aug 29, 2006 | 5.549 | 5.614 | 5.549 | 5.614 | 39,132 | +0.06(+1.12%) |
Aug 28, 2006 | 5.561 | 5.573 | 5.543 | 5.552 | 38,120 | +0.01(+0.16%) |
Aug 25, 2006 | 5.528 | 5.573 | 5.528 | 5.543 | 37,108 | +0.01(+0.27%) |
Aug 24, 2006 | 5.514 | 5.567 | 5.514 | 5.528 | 51,614 | -0.03(-0.59%) |
Aug 23, 2006 | 5.558 | 5.564 | 5.514 | 5.561 | 49,927 | +0.00(+0.05%) |
Aug 22, 2006 | 5.537 | 5.558 | 5.505 | 5.558 | 45,879 | +0.04(+0.64%) |
Aug 21, 2006 | 5.487 | 5.552 | 5.487 | 5.522 | 51,277 | +0.01(+0.16%) |
Aug 18, 2006 | 5.505 | 5.519 | 5.478 | 5.514 | 65,446 | +0.04(+0.65%) |
Aug 17, 2006 | 5.490 | 5.490 | 5.439 | 5.478 | 56,337 | +0.00(+0.00%) |
Aug 16, 2006 | 5.472 | 5.478 | 5.434 | 5.478 | 42,843 | +0.04(+0.65%) |
Aug 15, 2006 | 5.410 | 5.505 | 5.410 | 5.442 | 75,229 | +0.03(+0.60%) |
Aug 14, 2006 | 5.374 | 5.434 | 5.374 | 5.410 | 46,217 | -0.00(-0.05%) |
Aug 11, 2006 | 5.442 | 5.454 | 5.410 | 5.413 | 22,939 | -0.06(-1.14%) |
Aug 10, 2006 | 5.428 | 5.475 | 5.395 | 5.475 | 30,361 | +0.04(+0.82%) |
Aug 09, 2006 | 5.484 | 5.496 | 5.431 | 5.431 | 44,530 | -0.07(-1.24%) |
Aug 08, 2006 | 5.508 | 5.537 | 5.496 | 5.499 | 71,181 | -0.04(-0.70%) |
Aug 07, 2006 | 5.499 | 5.543 | 5.472 | 5.537 | 48,915 | +0.02(+0.43%) |
Aug 04, 2006 | 5.410 | 5.519 | 5.410 | 5.514 | 62,747 | +0.10(+1.92%) |
Aug 03, 2006 | 5.392 | 5.419 | 5.370 | 5.410 | 45,205 | +0.00(+0.05%) |
Aug 02, 2006 | 5.371 | 5.434 | 5.356 | 5.407 | 49,590 | +0.04(+0.83%) |
Aug 01, 2006 | 5.324 | 5.365 | 5.306 | 5.362 | 75,229 | +0.03(+0.61%) |
Jul 31, 2006 | 5.342 | 5.356 | 5.330 | 5.330 | 24,289 | +0.00(+0.06%) |
Jul 28, 2006 | 5.353 | 5.365 | 5.327 | 5.327 | 49,927 | +0.02(+0.39%) |
Jul 27, 2006 | 5.300 | 5.342 | 5.300 | 5.306 | 52,289 | -0.02(-0.44%) |
Jul 26, 2006 | 5.312 | 5.353 | 5.291 | 5.330 | 55,662 | +0.01(+0.17%) |
Jul 25, 2006 | 5.312 | 5.321 | 5.291 | 5.321 | 35,421 | +0.00(+0.06%) |
Jul 24, 2006 | 5.253 | 5.318 | 5.244 | 5.318 | 59,036 | +0.06(+1.07%) |
Jul 21, 2006 | 5.306 | 5.306 | 5.262 | 5.262 | 22,939 | -0.05(-0.95%) |
Jul 20, 2006 | 5.288 | 5.330 | 5.276 | 5.312 | 57,349 | +0.03(+0.56%) |
Jul 19, 2006 | 5.220 | 5.288 | 5.220 | 5.282 | 56,337 | +0.09(+1.71%) |
Jul 18, 2006 | 5.164 | 5.193 | 5.164 | 5.193 | 45,879 | +0.04(+0.75%) |
Jul 17, 2006 | 5.187 | 5.187 | 5.155 | 5.155 | 68,819 | -0.03(-0.63%) |
Jul 14, 2006 | 5.211 | 5.233 | 5.187 | 5.187 | 34,072 | -0.08(-1.46%) |
Jul 13, 2006 | 5.265 | 5.265 | 5.247 | 5.265 | 45,542 | +0.01(+0.11%) |
Jul 12, 2006 | 5.265 | 5.265 | 5.244 | 5.259 | 36,771 | -0.01(-0.17%) |
Jul 11, 2006 | 5.265 | 5.297 | 5.241 | 5.268 | 86,699 | +0.02(+0.45%) |
Jul 10, 2006 | 5.232 | 5.265 | 5.232 | 5.244 | 52,626 | +0.03(+0.51%) |
Jul 07, 2006 | 5.173 | 5.256 | 5.173 | 5.217 | 41,156 | +0.00(+0.00%) |
Jul 06, 2006 | 5.187 | 5.232 | 5.146 | 5.217 | 90,747 | +0.01(+0.23%) |
Jul 05, 2006 | 5.187 | 5.214 | 5.158 | 5.205 | 55,662 | +0.01(+0.11%) |
Jul 03, 2006 | 5.146 | 5.199 | 5.146 | 5.199 | 50,602 | +0.05(+1.04%) |
Jun 30, 2006 | 5.119 | 5.164 | 5.116 | 5.146 | 30,024 | +0.05(+0.93%) |
Jun 29, 2006 | 5.048 | 5.122 | 5.042 | 5.099 | 41,831 | +0.05(+1.00%) |
Jun 28, 2006 | 5.010 | 5.066 | 5.010 | 5.048 | 50,939 | +0.03(+0.53%) |
Jun 27, 2006 | 5.013 | 5.054 | 5.010 | 5.021 | 104,241 | -0.01(-0.12%) |
Jun 26, 2006 | 5.057 | 5.057 | 5.007 | 5.027 | 47,903 | +0.01(+0.24%) |
Jun 23, 2006 | 5.027 | 5.039 | 5.013 | 5.016 | 31,710 | -0.06(-1.11%) |
Jun 22, 2006 | 5.078 | 5.078 | 5.042 | 5.072 | 47,229 | -0.01(-0.17%) |
Jun 21, 2006 | 5.054 | 5.087 | 5.054 | 5.081 | 38,795 | +0.04(+0.82%) |
Jun 20, 2006 | 5.057 | 5.057 | 5.010 | 5.039 | 20,915 | -0.02(-0.41%) |
Jun 19, 2006 | 5.084 | 5.084 | 5.016 | 5.060 | 79,614 | -0.02(-0.41%) |
Jun 16, 2006 | 5.051 | 5.102 | 5.051 | 5.081 | 33,060 | +0.00(+0.00%) |
Jun 15, 2006 | 5.013 | 5.099 | 5.013 | 5.081 | 66,120 | +0.07(+1.36%) |
Jun 14, 2006 | 5.021 | 5.069 | 5.010 | 5.013 | 35,084 | -0.05(-1.00%) |
Jun 13, 2006 | 5.158 | 5.158 | 5.039 | 5.063 | 52,289 | -0.09(-1.84%) |
Jun 12, 2006 | 5.179 | 5.187 | 5.122 | 5.158 | 41,156 | -0.04(-0.68%) |
Jun 09, 2006 | 5.155 | 5.199 | 5.152 | 5.193 | 54,313 | +0.04(+0.81%) |
Jun 08, 2006 | 5.232 | 5.232 | 5.093 | 5.152 | 94,795 | -0.08(-1.53%) |
Jun 07, 2006 | 5.235 | 5.253 | 5.187 | 5.232 | 45,879 | -0.02(-0.40%) |
Jun 06, 2006 | 5.232 | 5.268 | 5.151 | 5.253 | 29,686 | -0.01(-0.11%) |
Jun 05, 2006 | 5.265 | 5.297 | 5.232 | 5.259 | 44,530 | +0.00(+0.00%) |
Jun 02, 2006 | 5.247 | 5.265 | 5.176 | 5.259 | 56,000 | +0.05(+1.03%) |