Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 5.902 | 5.987 | 5.883 | 5.987 | 3,862,570 | +0.11(+1.89%) |
Aug 30, 2006 | 5.876 | 5.916 | 5.863 | 5.876 | 1,499,214 | +0.00(+0.00%) |
Aug 29, 2006 | 5.935 | 5.942 | 5.837 | 5.876 | 4,225,338 | -0.02(-0.33%) |
Aug 28, 2006 | 5.766 | 5.902 | 5.766 | 5.896 | 3,090,424 | +0.13(+2.26%) |
Aug 25, 2006 | 5.759 | 5.811 | 5.713 | 5.766 | 1,402,313 | -0.01(-0.11%) |
Aug 24, 2006 | 5.752 | 5.818 | 5.720 | 5.772 | 906,305 | +0.03(+0.57%) |
Aug 23, 2006 | 5.707 | 5.785 | 5.700 | 5.739 | 1,178,304 | +0.01(+0.23%) |
Aug 22, 2006 | 5.792 | 5.792 | 5.713 | 5.726 | 2,230,883 | -0.06(-1.01%) |
Aug 21, 2006 | 5.824 | 5.844 | 5.766 | 5.785 | 1,972,836 | -0.07(-1.22%) |
Aug 18, 2006 | 5.811 | 5.857 | 5.772 | 5.857 | 3,788,207 | +0.05(+0.90%) |
Aug 17, 2006 | 5.766 | 5.805 | 5.707 | 5.805 | 3,585,511 | +0.05(+0.79%) |
Aug 16, 2006 | 5.798 | 5.798 | 5.713 | 5.759 | 5,448,260 | +0.03(+0.57%) |
Aug 15, 2006 | 5.713 | 5.759 | 5.707 | 5.726 | 6,647,877 | +0.01(+0.23%) |
Aug 14, 2006 | 5.609 | 5.713 | 5.609 | 5.713 | 5,769,170 | +0.11(+1.98%) |
Aug 11, 2006 | 5.583 | 5.655 | 5.583 | 5.602 | 3,354,604 | -0.04(-0.69%) |
Aug 10, 2006 | 5.609 | 5.674 | 5.596 | 5.642 | 9,341,343 | +0.04(+0.70%) |
Aug 09, 2006 | 5.739 | 5.863 | 5.563 | 5.602 | 7,253,512 | +0.19(+3.49%) |
Aug 08, 2006 | 5.485 | 5.492 | 5.348 | 5.413 | 5,184,081 | -0.08(-1.43%) |
Aug 07, 2006 | 5.511 | 5.518 | 5.465 | 5.492 | 4,544,408 | -0.01(-0.24%) |
Aug 04, 2006 | 5.479 | 5.550 | 5.472 | 5.505 | 3,901,055 | +0.05(+0.96%) |
Aug 03, 2006 | 5.342 | 5.452 | 5.322 | 5.452 | 2,363,662 | +0.08(+1.58%) |
Aug 02, 2006 | 5.335 | 5.391 | 5.289 | 5.368 | 5,349,059 | +0.02(+0.37%) |
Aug 01, 2006 | 5.302 | 5.374 | 5.302 | 5.348 | 3,057,306 | +0.01(+0.12%) |
Jul 31, 2006 | 5.302 | 5.355 | 5.270 | 5.342 | 4,311,660 | +0.01(+0.12%) |
Jul 28, 2006 | 5.231 | 5.335 | 5.218 | 5.335 | 2,970,677 | +0.10(+1.99%) |
Jul 27, 2006 | 5.218 | 5.250 | 5.211 | 5.231 | 2,915,173 | +0.02(+0.38%) |
Jul 26, 2006 | 5.152 | 5.218 | 5.133 | 5.211 | 3,310,906 | +0.01(+0.25%) |
Jul 25, 2006 | 5.198 | 5.211 | 5.146 | 5.198 | 3,078,618 | +0.00(+0.00%) |
Jul 24, 2006 | 5.211 | 5.218 | 5.152 | 5.198 | 3,632,889 | -0.01(-0.13%) |
Jul 21, 2006 | 5.237 | 5.237 | 5.185 | 5.205 | 3,200,205 | -0.01(-0.25%) |
Jul 20, 2006 | 5.257 | 5.283 | 5.179 | 5.218 | 4,944,740 | -0.04(-0.74%) |
Jul 19, 2006 | 5.139 | 5.270 | 5.139 | 5.257 | 13,781,643 | +0.12(+2.41%) |
Jul 18, 2006 | 5.172 | 5.244 | 5.100 | 5.133 | 2,555,012 | -0.05(-0.88%) |
Jul 17, 2006 | 5.146 | 5.250 | 5.081 | 5.179 | 9,094,796 | +0.05(+1.02%) |
Jul 14, 2006 | 5.205 | 5.205 | 5.100 | 5.126 | 9,287,219 | -0.08(-1.50%) |
Jul 13, 2006 | 5.250 | 5.250 | 5.185 | 5.205 | 11,157,788 | -0.05(-0.87%) |
Jul 12, 2006 | 5.361 | 5.361 | 5.218 | 5.250 | 7,139,438 | -0.11(-2.07%) |
Jul 11, 2006 | 5.309 | 5.368 | 5.302 | 5.361 | 4,963,906 | +0.05(+0.98%) |
Jul 10, 2006 | 5.309 | 5.348 | 5.257 | 5.309 | 6,193,881 | +0.00(+0.00%) |
Jul 07, 2006 | 5.322 | 5.342 | 5.296 | 5.309 | 4,320,246 | -0.03(-0.49%) |
Jul 06, 2006 | 5.322 | 5.348 | 5.289 | 5.335 | 4,430,947 | +0.04(+0.74%) |
Jul 05, 2006 | 5.348 | 5.361 | 5.231 | 5.296 | 8,785,079 | -0.09(-1.69%) |
Jul 03, 2006 | 5.446 | 5.465 | 5.355 | 5.387 | 1,946,157 | -0.06(-1.08%) |
Jun 30, 2006 | 5.465 | 5.485 | 5.413 | 5.446 | 5,819,308 | -0.02(-0.36%) |
Jun 29, 2006 | 5.472 | 5.505 | 5.439 | 5.465 | 9,874,608 | -0.01(-0.12%) |
Jun 28, 2006 | 5.485 | 5.492 | 5.426 | 5.472 | 6,766,398 | -0.01(-0.12%) |
Jun 27, 2006 | 5.511 | 5.550 | 5.452 | 5.479 | 7,885,212 | -0.01(-0.12%) |
Jun 26, 2006 | 5.544 | 5.583 | 5.472 | 5.485 | 9,822,018 | -0.08(-1.41%) |
Jun 23, 2006 | 5.589 | 5.596 | 5.531 | 5.563 | 2,708,491 | -0.02(-0.35%) |
Jun 22, 2006 | 5.674 | 5.674 | 5.570 | 5.583 | 6,801,816 | -0.08(-1.50%) |
Jun 21, 2006 | 5.589 | 5.694 | 5.576 | 5.668 | 3,719,058 | +0.07(+1.16%) |
Jun 20, 2006 | 5.602 | 5.616 | 5.576 | 5.602 | 7,735,874 | -0.04(-0.69%) |
Jun 19, 2006 | 5.674 | 5.707 | 5.635 | 5.642 | 6,229,913 | +0.05(+0.93%) |
Jun 16, 2006 | 5.629 | 5.661 | 5.583 | 5.589 | 4,657,869 | -0.07(-1.15%) |
Jun 15, 2006 | 5.694 | 5.694 | 5.596 | 5.655 | 11,291,947 | -0.01(-0.23%) |
Jun 14, 2006 | 5.629 | 5.700 | 5.629 | 5.668 | 6,349,813 | +0.04(+0.70%) |
Jun 13, 2006 | 5.726 | 5.772 | 5.629 | 5.629 | 6,379,712 | -0.10(-1.71%) |
Jun 12, 2006 | 5.811 | 5.818 | 5.707 | 5.726 | 3,660,027 | -0.08(-1.35%) |
Jun 09, 2006 | 5.766 | 5.876 | 5.766 | 5.805 | 5,905,936 | +0.01(+0.23%) |
Jun 08, 2006 | 5.902 | 5.902 | 5.752 | 5.792 | 12,381,170 | -0.11(-1.88%) |
Jun 07, 2006 | 5.863 | 5.948 | 5.870 | 5.902 | 32,081,170 | +0.04(+0.67%) |
Jun 06, 2006 | 6.170 | 6.183 | 5.779 | 5.863 | 45,782,624 | -0.35(-5.67%) |
Jun 05, 2006 | 6.281 | 6.287 | 6.216 | 6.216 | 2,062,378 | -0.09(-1.45%) |
Jun 02, 2006 | 6.281 | 6.326 | 6.157 | 6.307 | 3,859,657 | -0.01(-0.10%) |