Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 6.511 | 6.665 | 6.441 | 6.441 | 18,837 | -0.14(-2.13%) |
Aug 30, 2006 | 6.511 | 6.581 | 6.511 | 6.581 | 15,713 | +0.04(+0.60%) |
Aug 29, 2006 | 6.553 | 6.553 | 6.541 | 6.541 | 2,499 | -0.01(-0.17%) |
Aug 28, 2006 | 6.553 | 6.553 | 6.553 | 6.553 | 3,571 | +0.11(+1.74%) |
Aug 25, 2006 | 6.441 | 6.441 | 6.441 | 6.441 | 3,346 | -0.04(-0.56%) |
Aug 24, 2006 | 6.476 | 6.476 | 6.476 | 6.476 | 607 | -0.10(-1.58%) |
Aug 23, 2006 | 6.581 | 6.581 | 6.581 | 6.581 | 21,187 | -0.08(-1.26%) |
Aug 22, 2006 | 6.665 | 6.665 | 6.665 | 6.665 | 0 | +0.00(+0.00%) |
Aug 21, 2006 | 6.541 | 6.665 | 6.541 | 6.665 | 2,946 | +0.22(+3.48%) |
Aug 18, 2006 | 6.441 | 6.441 | 6.441 | 6.441 | 0 | +0.00(+0.00%) |
Aug 17, 2006 | 6.441 | 6.441 | 6.441 | 6.441 | 1,249 | +0.00(+0.00%) |
Aug 16, 2006 | 6.441 | 6.441 | 6.441 | 6.441 | 3,571 | +0.14(+2.22%) |
Aug 15, 2006 | 6.301 | 6.301 | 6.301 | 6.301 | 0 | +0.00(+0.00%) |
Aug 14, 2006 | 6.301 | 6.301 | 6.301 | 6.301 | 0 | +0.00(+0.00%) |
Aug 11, 2006 | 6.301 | 6.301 | 6.301 | 6.301 | 0 | +0.00(+0.00%) |
Aug 10, 2006 | 6.301 | 6.301 | 6.301 | 6.301 | 4,199 | -0.05(-0.79%) |
Aug 09, 2006 | 6.351 | 6.351 | 6.351 | 6.351 | 0 | +0.00(+0.00%) |
Aug 08, 2006 | 6.351 | 6.351 | 6.351 | 6.351 | 0 | +0.00(+0.00%) |
Aug 07, 2006 | 6.250 | 6.441 | 6.250 | 6.351 | 2,142 | +0.02(+0.31%) |
Aug 04, 2006 | 6.463 | 6.463 | 6.331 | 6.331 | 5,713 | -0.11(-1.70%) |
Aug 03, 2006 | 6.443 | 6.469 | 6.441 | 6.441 | 4,767 | -0.04(-0.65%) |
Aug 02, 2006 | 6.483 | 6.483 | 6.483 | 6.483 | 0 | +0.00(+0.00%) |
Aug 01, 2006 | 6.483 | 6.483 | 6.469 | 6.483 | 2,142 | +0.01(+0.17%) |
Jul 31, 2006 | 6.471 | 6.471 | 6.471 | 6.471 | 714 | +0.00(+0.00%) |
Jul 28, 2006 | 6.471 | 6.471 | 6.471 | 6.471 | 0 | +0.00(+0.00%) |
Jul 27, 2006 | 6.471 | 6.471 | 6.471 | 6.471 | 1,428 | +0.00(+0.04%) |
Jul 26, 2006 | 6.441 | 6.469 | 6.441 | 6.469 | 1,428 | -0.08(-1.16%) |
Jul 25, 2006 | 6.690 | 6.690 | 6.432 | 6.544 | 14,666 | +0.12(+1.87%) |
Jul 24, 2006 | 6.723 | 6.723 | 6.424 | 6.424 | 1,071 | -0.27(-4.10%) |
Jul 21, 2006 | 6.527 | 6.698 | 6.413 | 6.698 | 21,101 | +0.17(+2.66%) |
Jul 20, 2006 | 6.421 | 6.841 | 6.421 | 6.525 | 99,806 | +0.11(+1.75%) |
Jul 19, 2006 | 6.441 | 6.441 | 6.413 | 6.413 | 5,728 | -0.03(-0.43%) |
Jul 18, 2006 | 6.469 | 6.469 | 6.441 | 6.441 | 714 | +0.02(+0.24%) |
Jul 17, 2006 | 6.564 | 6.564 | 6.425 | 6.425 | 717 | -0.14(-2.16%) |
Jul 14, 2006 | 6.446 | 6.729 | 6.446 | 6.567 | 15,923 | +0.18(+2.85%) |
Jul 13, 2006 | 6.385 | 6.385 | 6.385 | 6.385 | 714 | -0.04(-0.65%) |
Jul 12, 2006 | 6.539 | 6.543 | 6.427 | 6.427 | 5,653 | -0.25(-3.71%) |
Jul 11, 2006 | 6.674 | 6.674 | 6.674 | 6.674 | 357 | +0.19(+2.87%) |
Jul 10, 2006 | 6.326 | 6.581 | 6.326 | 6.488 | 10,274 | +0.16(+2.57%) |
Jul 07, 2006 | 6.326 | 6.326 | 6.326 | 6.326 | 1,257 | +0.02(+0.36%) |
Jul 06, 2006 | 6.326 | 6.326 | 6.279 | 6.303 | 10,445 | +0.25(+4.16%) |
Jul 05, 2006 | 6.051 | 6.051 | 6.051 | 6.051 | 0 | +0.00(+0.00%) |
Jul 03, 2006 | 6.051 | 6.051 | 6.051 | 6.051 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 6.051 | 6.051 | 6.051 | 6.051 | 0 | +0.00(+0.00%) |
Jun 29, 2006 | 6.051 | 6.051 | 6.051 | 6.051 | 0 | +0.00(+0.00%) |
Jun 28, 2006 | 6.051 | 6.051 | 6.051 | 6.051 | 0 | +0.00(+0.00%) |
Jun 27, 2006 | 6.051 | 6.051 | 6.051 | 6.051 | 749 | -0.01(-0.09%) |
Jun 26, 2006 | 6.057 | 6.057 | 6.057 | 6.057 | 357 | -0.01(-0.14%) |
Jun 23, 2006 | 6.099 | 6.099 | 5.939 | 6.065 | 4,367 | -0.04(-0.73%) |
Jun 22, 2006 | 5.906 | 6.110 | 5.906 | 6.110 | 2,856 | +0.13(+2.20%) |
Jun 21, 2006 | 5.998 | 6.090 | 5.978 | 5.978 | 2,856 | -0.04(-0.65%) |
Jun 20, 2006 | 5.936 | 6.155 | 5.883 | 6.018 | 51,424 | +0.08(+1.27%) |
Jun 19, 2006 | 6.295 | 6.295 | 5.805 | 5.942 | 13,227 | -0.28(-4.46%) |
Jun 16, 2006 | 6.216 | 6.219 | 6.216 | 6.219 | 889 | +0.00(+0.00%) |
Jun 15, 2006 | 6.188 | 6.219 | 6.188 | 6.219 | 867 | -0.06(-0.98%) |
Jun 14, 2006 | 6.281 | 6.281 | 6.281 | 6.281 | 510 | +0.12(+1.95%) |
Jun 13, 2006 | 6.231 | 6.329 | 5.735 | 6.160 | 38,879 | -0.18(-2.87%) |
Jun 12, 2006 | 6.343 | 6.343 | 6.343 | 6.343 | 0 | +0.00(+0.00%) |
Jun 09, 2006 | 6.343 | 6.343 | 6.343 | 6.343 | 0 | +0.00(+0.00%) |
Jun 08, 2006 | 6.345 | 6.345 | 6.343 | 6.343 | 4,285 | +0.17(+2.72%) |
Jun 07, 2006 | 6.174 | 6.174 | 6.174 | 6.174 | 0 | +0.00(+0.00%) |
Jun 06, 2006 | 6.174 | 6.219 | 6.174 | 6.174 | 2,856 | -0.13(-2.00%) |
Jun 05, 2006 | 6.301 | 6.301 | 6.169 | 6.301 | 6,070 | +0.00(+0.00%) |
Jun 02, 2006 | 6.301 | 6.301 | 6.301 | 6.301 | 0 | +0.00(+0.00%) |