Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 5.450 | 5.450 | 5.230 | 5.320 | 16,000 | -0.14(-2.56%) |
Aug 30, 2006 | 5.380 | 5.550 | 5.380 | 5.460 | 17,600 | +0.03(+0.55%) |
Aug 29, 2006 | 5.370 | 5.550 | 5.320 | 5.430 | 76,800 | +0.05(+0.93%) |
Aug 28, 2006 | 5.130 | 5.450 | 5.110 | 5.380 | 44,600 | +0.23(+4.47%) |
Aug 25, 2006 | 5.200 | 5.250 | 5.140 | 5.150 | 17,400 | -0.12(-2.28%) |
Aug 24, 2006 | 5.330 | 5.330 | 5.150 | 5.270 | 23,700 | -0.11(-2.04%) |
Aug 23, 2006 | 5.400 | 5.400 | 5.360 | 5.380 | 3,700 | -0.08(-1.47%) |
Aug 22, 2006 | 5.350 | 5.500 | 5.340 | 5.460 | 23,400 | +0.02(+0.37%) |
Aug 21, 2006 | 5.160 | 5.500 | 5.130 | 5.440 | 112,700 | +0.18(+3.42%) |
Aug 18, 2006 | 5.200 | 5.280 | 5.150 | 5.260 | 18,800 | -0.02(-0.38%) |
Aug 17, 2006 | 5.250 | 5.320 | 5.240 | 5.280 | 2,200 | +0.02(+0.38%) |
Aug 16, 2006 | 5.300 | 5.360 | 5.220 | 5.260 | 11,700 | -0.02(-0.38%) |
Aug 15, 2006 | 5.290 | 5.490 | 5.150 | 5.280 | 65,900 | -0.01(-0.19%) |
Aug 14, 2006 | 5.030 | 5.440 | 5.009 | 5.290 | 131,300 | +0.22(+4.34%) |
Aug 11, 2006 | 5.000 | 5.070 | 4.910 | 5.070 | 19,500 | +0.05(+1.00%) |
Aug 10, 2006 | 5.090 | 5.090 | 4.950 | 5.020 | 40,000 | -0.17(-3.28%) |
Aug 09, 2006 | 5.170 | 5.240 | 5.120 | 5.190 | 21,500 | -0.02(-0.38%) |
Aug 08, 2006 | 5.160 | 5.240 | 5.150 | 5.210 | 51,200 | +0.00(+0.00%) |
Aug 07, 2006 | 4.960 | 5.220 | 4.960 | 5.210 | 39,300 | +0.20(+3.99%) |
Aug 04, 2006 | 4.910 | 5.050 | 4.910 | 5.010 | 19,600 | +0.10(+2.04%) |
Aug 03, 2006 | 5.120 | 5.120 | 4.900 | 4.910 | 96,700 | -0.21(-4.10%) |
Aug 02, 2006 | 5.200 | 5.230 | 5.040 | 5.120 | 27,900 | -0.10(-1.92%) |
Aug 01, 2006 | 5.180 | 5.250 | 5.100 | 5.220 | 52,500 | +0.04(+0.77%) |
Jul 31, 2006 | 5.030 | 5.250 | 5.030 | 5.180 | 47,500 | +0.11(+2.17%) |
Jul 28, 2006 | 5.010 | 5.090 | 5.010 | 5.070 | 6,700 | +0.02(+0.40%) |
Jul 27, 2006 | 5.100 | 5.150 | 5.040 | 5.050 | 17,100 | -0.06(-1.17%) |
Jul 26, 2006 | 5.170 | 5.190 | 5.100 | 5.110 | 18,000 | -0.11(-2.11%) |
Jul 25, 2006 | 5.100 | 5.260 | 5.100 | 5.220 | 19,300 | +0.04(+0.77%) |
Jul 24, 2006 | 5.160 | 5.360 | 5.100 | 5.180 | 92,200 | -0.03(-0.58%) |
Jul 21, 2006 | 5.240 | 5.250 | 5.150 | 5.210 | 7,400 | -0.04(-0.76%) |
Jul 20, 2006 | 5.310 | 5.350 | 5.170 | 5.250 | 15,600 | -0.08(-1.50%) |
Jul 19, 2006 | 5.270 | 5.390 | 5.250 | 5.330 | 22,200 | +0.09(+1.72%) |
Jul 18, 2006 | 5.250 | 5.350 | 5.200 | 5.240 | 42,100 | -0.07(-1.32%) |
Jul 17, 2006 | 5.100 | 5.350 | 5.000 | 5.310 | 89,300 | +0.17(+3.31%) |
Jul 14, 2006 | 5.100 | 5.220 | 5.090 | 5.140 | 43,400 | +0.01(+0.19%) |
Jul 13, 2006 | 5.190 | 5.290 | 5.130 | 5.130 | 32,300 | -0.16(-3.02%) |
Jul 12, 2006 | 5.200 | 5.350 | 5.200 | 5.290 | 18,000 | +0.04(+0.76%) |
Jul 11, 2006 | 5.120 | 5.340 | 5.090 | 5.250 | 68,100 | +0.07(+1.35%) |
Jul 10, 2006 | 5.170 | 5.300 | 5.060 | 5.180 | 146,100 | -0.04(-0.77%) |
Jul 07, 2006 | 5.200 | 5.290 | 5.150 | 5.220 | 27,400 | -0.08(-1.51%) |
Jul 06, 2006 | 5.130 | 5.300 | 4.990 | 5.300 | 105,800 | +0.17(+3.31%) |
Jul 05, 2006 | 4.790 | 5.130 | 4.700 | 5.130 | 153,600 | +0.25(+5.12%) |
Jul 03, 2006 | 4.970 | 5.100 | 4.760 | 4.880 | 94,600 | -0.13(-2.59%) |
Jun 30, 2006 | 4.900 | 5.010 | 4.520 | 5.010 | 2,000,200 | +0.18(+3.73%) |
Jun 29, 2006 | 4.780 | 4.900 | 4.620 | 4.830 | 164,600 | -0.05(-1.02%) |
Jun 28, 2006 | 4.630 | 4.920 | 4.510 | 4.880 | 110,300 | +0.15(+3.17%) |
Jun 27, 2006 | 4.830 | 4.900 | 4.450 | 4.730 | 73,000 | -0.16(-3.27%) |
Jun 26, 2006 | 4.650 | 4.900 | 4.500 | 4.890 | 153,900 | +0.32(+7.00%) |
Jun 23, 2006 | 4.650 | 4.720 | 4.500 | 4.570 | 61,400 | -0.03(-0.65%) |
Jun 22, 2006 | 4.800 | 4.870 | 4.560 | 4.600 | 119,500 | -0.25(-5.15%) |
Jun 21, 2006 | 4.700 | 4.960 | 4.697 | 4.850 | 123,700 | +0.15(+3.19%) |
Jun 20, 2006 | 5.080 | 5.110 | 4.630 | 4.700 | 179,200 | -0.38(-7.48%) |
Jun 19, 2006 | 5.060 | 5.240 | 5.020 | 5.080 | 172,000 | +0.01(+0.20%) |
Jun 16, 2006 | 5.230 | 5.230 | 5.050 | 5.070 | 402,200 | -0.16(-3.06%) |
Jun 15, 2006 | 5.160 | 5.260 | 5.080 | 5.230 | 31,300 | +0.13(+2.55%) |
Jun 14, 2006 | 5.080 | 5.170 | 5.050 | 5.100 | 19,900 | +0.00(+0.00%) |
Jun 13, 2006 | 5.220 | 5.320 | 5.070 | 5.100 | 79,400 | -0.12(-2.30%) |
Jun 12, 2006 | 5.050 | 5.310 | 5.050 | 5.220 | 98,100 | +0.17(+3.37%) |
Jun 09, 2006 | 5.200 | 5.200 | 5.050 | 5.050 | 25,400 | -0.12(-2.32%) |
Jun 08, 2006 | 5.010 | 5.180 | 4.940 | 5.170 | 57,500 | +0.15(+2.99%) |
Jun 07, 2006 | 5.030 | 5.220 | 5.000 | 5.020 | 38,300 | -0.06(-1.18%) |
Jun 06, 2006 | 5.060 | 5.200 | 5.000 | 5.080 | 59,600 | +0.00(+0.00%) |
Jun 05, 2006 | 5.150 | 5.350 | 5.080 | 5.080 | 99,300 | -0.16(-3.05%) |
Jun 02, 2006 | 5.300 | 5.300 | 5.180 | 5.240 | 57,300 | -0.03(-0.57%) |