Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 6.676 | 6.711 | 6.662 | 6.673 | 1,834,139 | -0.00(-0.04%) |
Aug 30, 2006 | 6.717 | 6.746 | 6.672 | 6.676 | 3,538,628 | -0.05(-0.73%) |
Aug 29, 2006 | 6.564 | 6.725 | 6.557 | 6.725 | 4,542,863 | +0.16(+2.37%) |
Aug 28, 2006 | 6.471 | 6.605 | 6.462 | 6.569 | 2,850,094 | +0.08(+1.26%) |
Aug 25, 2006 | 6.505 | 6.533 | 6.440 | 6.488 | 3,597,593 | -0.02(-0.27%) |
Aug 24, 2006 | 6.560 | 6.564 | 6.492 | 6.505 | 5,199,169 | -0.05(-0.73%) |
Aug 23, 2006 | 6.621 | 6.670 | 6.500 | 6.553 | 5,573,468 | -0.05(-0.81%) |
Aug 22, 2006 | 6.621 | 6.673 | 6.594 | 6.606 | 4,803,994 | -0.04(-0.55%) |
Aug 21, 2006 | 6.705 | 6.705 | 6.601 | 6.643 | 2,416,829 | -0.06(-0.90%) |
Aug 18, 2006 | 6.728 | 6.729 | 6.653 | 6.703 | 3,849,934 | -0.02(-0.37%) |
Aug 17, 2006 | 6.627 | 6.744 | 6.537 | 6.728 | 6,405,569 | +0.10(+1.52%) |
Aug 16, 2006 | 6.531 | 6.642 | 6.470 | 6.627 | 8,845,839 | +0.10(+1.46%) |
Aug 15, 2006 | 6.417 | 6.535 | 6.410 | 6.531 | 4,484,265 | +0.15(+2.35%) |
Aug 14, 2006 | 6.362 | 6.427 | 6.352 | 6.381 | 4,617,943 | +0.08(+1.28%) |
Aug 11, 2006 | 6.341 | 6.363 | 6.285 | 6.300 | 5,117,863 | -0.07(-1.03%) |
Aug 10, 2006 | 6.242 | 6.381 | 6.213 | 6.366 | 7,035,505 | +0.12(+1.99%) |
Aug 09, 2006 | 6.362 | 6.389 | 6.234 | 6.242 | 7,224,120 | -0.08(-1.25%) |
Aug 08, 2006 | 6.389 | 6.412 | 6.310 | 6.321 | 4,662,258 | -0.08(-1.30%) |
Aug 07, 2006 | 6.382 | 6.418 | 6.306 | 6.404 | 4,170,762 | -0.01(-0.19%) |
Aug 04, 2006 | 6.471 | 6.520 | 6.376 | 6.417 | 6,698,563 | +0.02(+0.30%) |
Aug 03, 2006 | 6.270 | 6.422 | 6.212 | 6.397 | 7,979,677 | +0.13(+2.02%) |
Aug 02, 2006 | 6.150 | 6.296 | 6.143 | 6.270 | 7,996,524 | +0.11(+1.80%) |
Aug 01, 2006 | 6.123 | 6.167 | 6.036 | 6.160 | 6,822,353 | +0.02(+0.27%) |
Jul 31, 2006 | 6.123 | 6.184 | 6.082 | 6.143 | 6,858,244 | -0.00(-0.02%) |
Jul 28, 2006 | 6.201 | 6.205 | 6.122 | 6.145 | 5,388,516 | -0.07(-1.06%) |
Jul 27, 2006 | 6.246 | 6.313 | 6.193 | 6.210 | 6,705,155 | -0.01(-0.20%) |
Jul 26, 2006 | 6.246 | 6.268 | 6.123 | 6.223 | 6,250,649 | -0.02(-0.37%) |
Jul 25, 2006 | 6.184 | 6.283 | 6.183 | 6.246 | 6,968,117 | +0.03(+0.51%) |
Jul 24, 2006 | 6.143 | 6.229 | 6.105 | 6.214 | 12,910,757 | +0.08(+1.31%) |
Jul 21, 2006 | 6.290 | 6.290 | 6.098 | 6.134 | 14,756,616 | -0.15(-2.33%) |
Jul 20, 2006 | 6.417 | 6.478 | 6.174 | 6.280 | 29,274,442 | -0.43(-6.37%) |
Jul 19, 2006 | 6.498 | 6.728 | 6.468 | 6.707 | 11,143,274 | +0.21(+3.21%) |
Jul 18, 2006 | 6.676 | 6.698 | 6.489 | 6.498 | 12,915,884 | -0.08(-1.14%) |
Jul 17, 2006 | 6.527 | 6.640 | 6.527 | 6.574 | 4,639,551 | +0.06(+0.92%) |
Jul 14, 2006 | 6.556 | 6.578 | 6.485 | 6.513 | 4,999,567 | -0.07(-1.06%) |
Jul 13, 2006 | 6.654 | 6.654 | 6.545 | 6.583 | 6,237,098 | -0.07(-1.07%) |
Jul 12, 2006 | 6.836 | 6.857 | 6.653 | 6.654 | 6,396,413 | -0.20(-2.93%) |
Jul 11, 2006 | 6.885 | 6.888 | 6.756 | 6.855 | 3,131,734 | -0.03(-0.42%) |
Jul 10, 2006 | 6.878 | 6.956 | 6.873 | 6.883 | 2,443,931 | +0.01(+0.16%) |
Jul 07, 2006 | 6.944 | 6.995 | 6.873 | 6.873 | 4,449,472 | -0.07(-1.02%) |
Jul 06, 2006 | 6.916 | 6.993 | 6.874 | 6.944 | 3,737,498 | +0.04(+0.53%) |
Jul 05, 2006 | 6.922 | 6.938 | 6.838 | 6.907 | 3,669,377 | -0.05(-0.71%) |
Jul 03, 2006 | 6.881 | 6.968 | 6.845 | 6.956 | 2,753,406 | +0.09(+1.35%) |
Jun 30, 2006 | 6.901 | 6.926 | 6.853 | 6.863 | 6,847,257 | -0.02(-0.22%) |
Jun 29, 2006 | 6.758 | 6.894 | 6.741 | 6.878 | 7,475,362 | +0.18(+2.69%) |
Jun 28, 2006 | 6.751 | 6.767 | 6.631 | 6.698 | 3,644,472 | -0.04(-0.59%) |
Jun 27, 2006 | 6.811 | 6.844 | 6.721 | 6.737 | 3,767,529 | -0.07(-1.08%) |
Jun 26, 2006 | 6.803 | 6.859 | 6.789 | 6.811 | 3,103,167 | -0.00(-0.06%) |
Jun 23, 2006 | 6.847 | 6.871 | 6.807 | 6.815 | 3,777,052 | -0.07(-1.05%) |
Jun 22, 2006 | 7.031 | 7.037 | 6.877 | 6.888 | 5,355,920 | -0.19(-2.68%) |
Jun 21, 2006 | 7.025 | 7.120 | 7.025 | 7.077 | 3,392,864 | +0.02(+0.33%) |
Jun 20, 2006 | 7.079 | 7.141 | 7.031 | 7.054 | 5,708,611 | -0.03(-0.46%) |
Jun 19, 2006 | 7.092 | 7.125 | 7.025 | 7.087 | 5,223,341 | +0.00(+0.00%) |
Jun 16, 2006 | 7.020 | 7.181 | 7.017 | 7.087 | 6,460,139 | +0.07(+0.99%) |
Jun 15, 2006 | 6.847 | 7.031 | 6.830 | 7.017 | 5,381,923 | +0.20(+2.86%) |
Jun 14, 2006 | 6.781 | 6.832 | 6.752 | 6.822 | 5,846,318 | +0.04(+0.60%) |
Jun 13, 2006 | 6.898 | 6.919 | 6.779 | 6.781 | 4,049,536 | -0.11(-1.62%) |
Jun 12, 2006 | 7.060 | 7.064 | 6.892 | 6.893 | 4,890,793 | -0.17(-2.36%) |
Jun 09, 2006 | 7.019 | 7.099 | 7.010 | 7.060 | 3,623,596 | +0.03(+0.39%) |
Jun 08, 2006 | 7.046 | 7.055 | 6.952 | 7.032 | 7,840,871 | -0.01(-0.17%) |
Jun 07, 2006 | 6.908 | 7.070 | 6.901 | 7.045 | 10,625,042 | +0.14(+2.08%) |
Jun 06, 2006 | 6.823 | 6.903 | 6.776 | 6.901 | 4,653,835 | +0.08(+1.14%) |
Jun 05, 2006 | 6.908 | 6.934 | 6.802 | 6.823 | 3,218,167 | -0.12(-1.75%) |
Jun 02, 2006 | 6.956 | 7.005 | 6.935 | 6.945 | 4,275,873 | -0.00(-0.06%) |