Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 5.906 | 5.991 | 5.886 | 5.991 | 3,860,375 | +0.11(+1.89%) |
Aug 30, 2006 | 5.880 | 5.919 | 5.867 | 5.880 | 1,498,362 | +0.00(+0.00%) |
Aug 29, 2006 | 5.938 | 5.945 | 5.841 | 5.880 | 4,222,937 | -0.02(-0.33%) |
Aug 28, 2006 | 5.769 | 5.906 | 5.769 | 5.899 | 3,088,668 | +0.13(+2.26%) |
Aug 25, 2006 | 5.762 | 5.814 | 5.717 | 5.769 | 1,401,516 | -0.01(-0.11%) |
Aug 24, 2006 | 5.756 | 5.821 | 5.723 | 5.775 | 905,790 | +0.03(+0.57%) |
Aug 23, 2006 | 5.710 | 5.788 | 5.704 | 5.743 | 1,177,635 | +0.01(+0.23%) |
Aug 22, 2006 | 5.795 | 5.795 | 5.717 | 5.730 | 2,229,615 | -0.06(-1.01%) |
Aug 21, 2006 | 5.828 | 5.847 | 5.769 | 5.788 | 1,971,715 | -0.07(-1.22%) |
Aug 18, 2006 | 5.814 | 5.860 | 5.775 | 5.860 | 3,786,055 | +0.05(+0.90%) |
Aug 17, 2006 | 5.769 | 5.808 | 5.710 | 5.808 | 3,583,474 | +0.05(+0.79%) |
Aug 16, 2006 | 5.801 | 5.801 | 5.717 | 5.762 | 5,445,165 | +0.03(+0.57%) |
Aug 15, 2006 | 5.717 | 5.762 | 5.710 | 5.730 | 6,644,100 | +0.01(+0.23%) |
Aug 14, 2006 | 5.612 | 5.717 | 5.612 | 5.717 | 5,765,892 | +0.11(+1.98%) |
Aug 11, 2006 | 5.586 | 5.658 | 5.586 | 5.606 | 3,352,697 | -0.04(-0.69%) |
Aug 10, 2006 | 5.612 | 5.677 | 5.599 | 5.645 | 9,336,035 | +0.04(+0.70%) |
Aug 09, 2006 | 5.743 | 5.867 | 5.566 | 5.606 | 7,249,391 | +0.19(+3.49%) |
Aug 08, 2006 | 5.488 | 5.495 | 5.351 | 5.416 | 5,181,135 | -0.08(-1.43%) |
Aug 07, 2006 | 5.514 | 5.521 | 5.469 | 5.495 | 4,541,826 | -0.01(-0.24%) |
Aug 04, 2006 | 5.482 | 5.553 | 5.475 | 5.508 | 3,898,838 | +0.05(+0.96%) |
Aug 03, 2006 | 5.345 | 5.456 | 5.325 | 5.456 | 2,362,319 | +0.08(+1.58%) |
Aug 02, 2006 | 5.338 | 5.394 | 5.292 | 5.371 | 5,346,020 | +0.02(+0.37%) |
Aug 01, 2006 | 5.305 | 5.377 | 5.305 | 5.351 | 3,055,569 | +0.01(+0.12%) |
Jul 31, 2006 | 5.305 | 5.358 | 5.273 | 5.345 | 4,309,210 | +0.01(+0.12%) |
Jul 28, 2006 | 5.234 | 5.338 | 5.221 | 5.338 | 2,968,989 | +0.10(+2.00%) |
Jul 27, 2006 | 5.221 | 5.253 | 5.214 | 5.234 | 2,913,517 | +0.02(+0.38%) |
Jul 26, 2006 | 5.155 | 5.221 | 5.136 | 5.214 | 3,309,025 | +0.01(+0.25%) |
Jul 25, 2006 | 5.201 | 5.214 | 5.149 | 5.201 | 3,076,869 | +0.00(+0.00%) |
Jul 24, 2006 | 5.214 | 5.221 | 5.155 | 5.201 | 3,630,825 | -0.01(-0.13%) |
Jul 21, 2006 | 5.240 | 5.240 | 5.188 | 5.208 | 3,198,387 | -0.01(-0.25%) |
Jul 20, 2006 | 5.260 | 5.286 | 5.181 | 5.221 | 4,941,931 | -0.04(-0.74%) |
Jul 19, 2006 | 5.142 | 5.273 | 5.142 | 5.260 | 13,773,812 | +0.12(+2.41%) |
Jul 18, 2006 | 5.175 | 5.247 | 5.103 | 5.136 | 2,553,560 | -0.05(-0.88%) |
Jul 17, 2006 | 5.149 | 5.253 | 5.084 | 5.181 | 9,089,628 | +0.05(+1.02%) |
Jul 14, 2006 | 5.208 | 5.208 | 5.103 | 5.129 | 9,281,942 | -0.08(-1.50%) |
Jul 13, 2006 | 5.253 | 5.253 | 5.188 | 5.208 | 11,151,448 | -0.05(-0.87%) |
Jul 12, 2006 | 5.364 | 5.364 | 5.221 | 5.253 | 7,135,382 | -0.11(-2.07%) |
Jul 11, 2006 | 5.312 | 5.371 | 5.305 | 5.364 | 4,961,085 | +0.05(+0.98%) |
Jul 10, 2006 | 5.312 | 5.351 | 5.260 | 5.312 | 6,190,362 | +0.00(+0.00%) |
Jul 07, 2006 | 5.325 | 5.345 | 5.299 | 5.312 | 4,317,791 | -0.03(-0.49%) |
Jul 06, 2006 | 5.325 | 5.351 | 5.292 | 5.338 | 4,428,429 | +0.04(+0.74%) |
Jul 05, 2006 | 5.351 | 5.364 | 5.234 | 5.299 | 8,780,087 | -0.09(-1.69%) |
Jul 03, 2006 | 5.449 | 5.469 | 5.358 | 5.390 | 1,945,052 | -0.06(-1.08%) |
Jun 30, 2006 | 5.469 | 5.488 | 5.416 | 5.449 | 5,816,001 | -0.02(-0.36%) |
Jun 29, 2006 | 5.475 | 5.508 | 5.443 | 5.469 | 9,868,997 | -0.01(-0.12%) |
Jun 28, 2006 | 5.488 | 5.495 | 5.429 | 5.475 | 6,762,553 | -0.01(-0.12%) |
Jun 27, 2006 | 5.514 | 5.553 | 5.456 | 5.482 | 7,880,732 | -0.01(-0.12%) |
Jun 26, 2006 | 5.547 | 5.586 | 5.475 | 5.488 | 9,816,437 | -0.08(-1.41%) |
Jun 23, 2006 | 5.593 | 5.599 | 5.534 | 5.566 | 2,706,952 | -0.02(-0.35%) |
Jun 22, 2006 | 5.677 | 5.677 | 5.573 | 5.586 | 6,797,951 | -0.08(-1.50%) |
Jun 21, 2006 | 5.593 | 5.697 | 5.580 | 5.671 | 3,716,945 | +0.07(+1.16%) |
Jun 20, 2006 | 5.606 | 5.619 | 5.580 | 5.606 | 7,731,478 | -0.04(-0.69%) |
Jun 19, 2006 | 5.677 | 5.710 | 5.638 | 5.645 | 6,226,373 | +0.05(+0.93%) |
Jun 16, 2006 | 5.632 | 5.664 | 5.586 | 5.593 | 4,655,222 | -0.07(-1.15%) |
Jun 15, 2006 | 5.697 | 5.697 | 5.599 | 5.658 | 11,285,531 | -0.01(-0.23%) |
Jun 14, 2006 | 5.632 | 5.704 | 5.632 | 5.671 | 6,346,205 | +0.04(+0.70%) |
Jun 13, 2006 | 5.730 | 5.775 | 5.632 | 5.632 | 6,376,087 | -0.10(-1.71%) |
Jun 12, 2006 | 5.814 | 5.821 | 5.710 | 5.730 | 3,657,948 | -0.08(-1.35%) |
Jun 09, 2006 | 5.769 | 5.880 | 5.769 | 5.808 | 5,902,581 | +0.01(+0.23%) |
Jun 08, 2006 | 5.906 | 5.906 | 5.756 | 5.795 | 12,374,135 | -0.11(-1.88%) |
Jun 07, 2006 | 5.867 | 5.952 | 5.873 | 5.906 | 32,062,940 | +0.04(+0.67%) |
Jun 06, 2006 | 6.173 | 6.186 | 5.782 | 5.867 | 45,756,608 | -0.35(-5.67%) |
Jun 05, 2006 | 6.284 | 6.291 | 6.219 | 6.219 | 2,061,206 | -0.09(-1.45%) |
Jun 02, 2006 | 6.284 | 6.330 | 6.160 | 6.310 | 3,857,464 | -0.01(-0.10%) |