Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 5.807 | 5.807 | 5.727 | 5.761 | 13,435,885 | -0.01(-0.09%) |
Aug 30, 2006 | 5.801 | 5.834 | 5.754 | 5.766 | 12,741,624 | -0.05(-0.91%) |
Aug 29, 2006 | 5.826 | 5.874 | 5.744 | 5.819 | 15,553,487 | -0.04(-0.67%) |
Aug 28, 2006 | 5.749 | 5.877 | 5.724 | 5.858 | 14,264,113 | +0.12(+2.01%) |
Aug 25, 2006 | 5.756 | 5.797 | 5.731 | 5.743 | 13,405,774 | -0.05(-0.78%) |
Aug 24, 2006 | 5.740 | 5.827 | 5.739 | 5.788 | 11,631,038 | +0.05(+0.89%) |
Aug 23, 2006 | 5.787 | 5.792 | 5.684 | 5.737 | 12,907,128 | -0.03(-0.50%) |
Aug 22, 2006 | 5.770 | 5.824 | 5.733 | 5.766 | 14,683,367 | -0.02(-0.27%) |
Aug 21, 2006 | 5.784 | 5.814 | 5.715 | 5.782 | 16,063,359 | -0.00(-0.03%) |
Aug 18, 2006 | 5.820 | 5.857 | 5.746 | 5.784 | 19,246,894 | -0.03(-0.52%) |
Aug 17, 2006 | 5.830 | 5.905 | 5.804 | 5.814 | 19,976,152 | -0.00(-0.03%) |
Aug 16, 2006 | 5.691 | 5.821 | 5.684 | 5.815 | 26,741,352 | +0.16(+2.86%) |
Aug 15, 2006 | 5.671 | 5.705 | 5.572 | 5.654 | 21,543,724 | +0.06(+1.12%) |
Aug 14, 2006 | 5.715 | 5.749 | 5.591 | 5.591 | 24,667,016 | -0.05(-0.84%) |
Aug 11, 2006 | 5.594 | 5.665 | 5.593 | 5.638 | 13,027,136 | +0.02(+0.31%) |
Aug 10, 2006 | 5.606 | 5.691 | 5.571 | 5.621 | 17,509,328 | +0.02(+0.29%) |
Aug 09, 2006 | 5.630 | 5.723 | 5.582 | 5.605 | 15,615,640 | +0.01(+0.16%) |
Aug 08, 2006 | 5.625 | 5.627 | 5.516 | 5.595 | 14,661,544 | -0.03(-0.57%) |
Aug 07, 2006 | 5.585 | 5.644 | 5.548 | 5.627 | 9,905,346 | +0.05(+0.98%) |
Aug 04, 2006 | 5.706 | 5.724 | 5.535 | 5.573 | 11,637,993 | -0.07(-1.19%) |
Aug 03, 2006 | 5.589 | 5.667 | 5.509 | 5.640 | 16,347,654 | +0.04(+0.76%) |
Aug 02, 2006 | 5.520 | 5.643 | 5.520 | 5.597 | 17,551,208 | +0.08(+1.47%) |
Aug 01, 2006 | 5.584 | 5.589 | 5.484 | 5.516 | 19,492,192 | -0.07(-1.32%) |
Jul 31, 2006 | 5.677 | 5.678 | 5.530 | 5.590 | 20,619,232 | -0.09(-1.54%) |
Jul 28, 2006 | 5.609 | 5.677 | 5.525 | 5.677 | 16,042,730 | +0.12(+2.07%) |
Jul 27, 2006 | 5.676 | 5.710 | 5.502 | 5.562 | 13,533,029 | -0.10(-1.84%) |
Jul 26, 2006 | 5.596 | 5.721 | 5.596 | 5.666 | 19,207,704 | +0.04(+0.76%) |
Jul 25, 2006 | 5.470 | 5.642 | 5.465 | 5.624 | 20,995,306 | +0.13(+2.45%) |
Jul 24, 2006 | 5.426 | 5.507 | 5.394 | 5.489 | 21,406,614 | +0.06(+1.17%) |
Jul 21, 2006 | 5.393 | 5.475 | 5.272 | 5.426 | 37,276,848 | +0.03(+0.61%) |
Jul 20, 2006 | 5.545 | 5.598 | 5.299 | 5.393 | 44,786,480 | -0.17(-3.07%) |
Jul 19, 2006 | 5.488 | 5.624 | 5.458 | 5.564 | 29,002,656 | +0.09(+1.63%) |
Jul 18, 2006 | 5.430 | 5.514 | 5.386 | 5.475 | 30,999,326 | +0.08(+1.43%) |
Jul 17, 2006 | 5.426 | 5.497 | 5.384 | 5.397 | 20,036,214 | -0.05(-0.85%) |
Jul 14, 2006 | 5.565 | 5.572 | 5.375 | 5.444 | 19,732,852 | -0.11(-1.95%) |
Jul 13, 2006 | 5.570 | 5.625 | 5.517 | 5.552 | 23,420,338 | -0.06(-1.12%) |
Jul 12, 2006 | 5.612 | 5.679 | 5.535 | 5.615 | 42,231,672 | +0.00(+0.05%) |
Jul 11, 2006 | 5.617 | 5.685 | 5.512 | 5.612 | 33,502,544 | +0.01(+0.26%) |
Jul 10, 2006 | 5.554 | 5.625 | 5.525 | 5.597 | 23,280,856 | +0.08(+1.38%) |
Jul 07, 2006 | 5.439 | 5.567 | 5.408 | 5.521 | 24,800,538 | +0.06(+1.10%) |
Jul 06, 2006 | 5.356 | 5.474 | 5.356 | 5.461 | 15,850,901 | +0.10(+1.88%) |
Jul 05, 2006 | 5.328 | 5.380 | 5.279 | 5.360 | 17,994,800 | -0.02(-0.46%) |
Jul 03, 2006 | 5.374 | 5.396 | 5.338 | 5.385 | 5,664,071 | +0.01(+0.17%) |
Jun 30, 2006 | 5.366 | 5.423 | 5.319 | 5.376 | 22,924,492 | +0.02(+0.36%) |
Jun 29, 2006 | 5.134 | 5.364 | 5.118 | 5.356 | 39,313,808 | +0.26(+5.10%) |
Jun 28, 2006 | 5.038 | 5.108 | 4.985 | 5.097 | 14,332,490 | +0.08(+1.65%) |
Jun 27, 2006 | 5.075 | 5.118 | 4.977 | 5.014 | 17,137,782 | -0.06(-1.09%) |
Jun 26, 2006 | 5.043 | 5.074 | 5.007 | 5.069 | 11,628,787 | +0.02(+0.40%) |
Jun 23, 2006 | 4.968 | 5.108 | 4.968 | 5.049 | 12,307,244 | +0.06(+1.13%) |
Jun 22, 2006 | 5.062 | 5.148 | 4.975 | 4.993 | 15,687,092 | -0.10(-1.89%) |
Jun 21, 2006 | 5.042 | 5.148 | 5.025 | 5.089 | 21,114,582 | +0.07(+1.39%) |
Jun 20, 2006 | 5.111 | 5.111 | 4.955 | 5.019 | 23,880,674 | -0.08(-1.55%) |
Jun 19, 2006 | 5.252 | 5.267 | 5.066 | 5.098 | 23,216,848 | -0.16(-3.02%) |
Jun 16, 2006 | 5.298 | 5.338 | 5.230 | 5.257 | 25,266,724 | -0.07(-1.25%) |
Jun 15, 2006 | 5.165 | 5.345 | 5.153 | 5.324 | 31,866,172 | +0.15(+2.90%) |
Jun 14, 2006 | 5.161 | 5.210 | 5.078 | 5.174 | 21,820,124 | -0.01(-0.14%) |
Jun 13, 2006 | 5.105 | 5.247 | 5.052 | 5.181 | 28,517,810 | +0.08(+1.53%) |
Jun 12, 2006 | 5.225 | 5.247 | 5.090 | 5.103 | 20,004,414 | -0.10(-2.01%) |
Jun 09, 2006 | 5.162 | 5.293 | 5.147 | 5.207 | 23,142,414 | +0.07(+1.31%) |
Jun 08, 2006 | 5.124 | 5.161 | 5.016 | 5.140 | 35,689,072 | -0.02(-0.42%) |
Jun 07, 2006 | 5.142 | 5.268 | 5.142 | 5.162 | 27,851,636 | +0.02(+0.39%) |
Jun 06, 2006 | 5.131 | 5.232 | 5.093 | 5.142 | 23,476,900 | +0.01(+0.18%) |
Jun 05, 2006 | 5.265 | 5.317 | 5.119 | 5.133 | 16,290,526 | -0.17(-3.27%) |
Jun 02, 2006 | 5.370 | 5.397 | 5.255 | 5.307 | 25,903,526 | -0.02(-0.44%) |