Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 6.137 | 6.291 | 6.137 | 6.267 | 84,059,872 | +0.10(+1.56%) |
Aug 30, 2006 | 6.106 | 6.187 | 6.106 | 6.171 | 72,137,240 | +0.04(+0.67%) |
Aug 29, 2006 | 6.057 | 6.141 | 6.043 | 6.130 | 44,964,076 | +0.08(+1.36%) |
Aug 28, 2006 | 5.983 | 6.086 | 5.966 | 6.048 | 57,417,544 | +0.01(+0.14%) |
Aug 25, 2006 | 6.034 | 6.077 | 6.022 | 6.039 | 37,665,480 | -0.03(-0.42%) |
Aug 24, 2006 | 6.046 | 6.077 | 6.029 | 6.065 | 49,490,116 | +0.02(+0.34%) |
Aug 23, 2006 | 6.034 | 6.082 | 6.002 | 6.045 | 52,545,588 | +0.04(+0.69%) |
Aug 22, 2006 | 5.983 | 6.069 | 5.969 | 6.003 | 56,067,724 | +0.02(+0.37%) |
Aug 21, 2006 | 6.046 | 6.060 | 5.978 | 5.981 | 74,663,632 | -0.11(-1.77%) |
Aug 18, 2006 | 6.046 | 6.117 | 6.015 | 6.089 | 157,869,520 | +0.06(+1.05%) |
Aug 17, 2006 | 6.274 | 6.297 | 5.957 | 6.026 | 336,084,928 | +0.12(+2.09%) |
Aug 16, 2006 | 5.863 | 6.211 | 5.842 | 5.902 | 146,820,704 | +0.08(+1.29%) |
Aug 15, 2006 | 5.777 | 5.853 | 5.753 | 5.827 | 98,418,488 | +0.12(+2.10%) |
Aug 14, 2006 | 5.700 | 5.803 | 5.695 | 5.707 | 59,374,608 | +0.04(+0.73%) |
Aug 11, 2006 | 5.623 | 5.671 | 5.603 | 5.666 | 51,507,848 | +0.01(+0.12%) |
Aug 10, 2006 | 5.640 | 5.691 | 5.597 | 5.659 | 59,455,692 | -0.01(-0.15%) |
Aug 09, 2006 | 5.702 | 5.751 | 5.652 | 5.667 | 58,376,532 | +0.03(+0.52%) |
Aug 08, 2006 | 5.659 | 5.734 | 5.637 | 5.638 | 76,999,856 | +0.03(+0.46%) |
Aug 07, 2006 | 5.530 | 5.671 | 5.510 | 5.613 | 59,963,768 | +0.05(+0.92%) |
Aug 04, 2006 | 5.657 | 5.667 | 5.525 | 5.561 | 71,170,664 | -0.03(-0.46%) |
Aug 03, 2006 | 5.563 | 5.638 | 5.499 | 5.587 | 42,848,348 | +0.02(+0.28%) |
Aug 02, 2006 | 5.412 | 5.613 | 5.409 | 5.571 | 77,017,360 | +0.14(+2.62%) |
Aug 01, 2006 | 5.412 | 5.446 | 5.366 | 5.429 | 56,734,464 | -0.04(-0.75%) |
Jul 31, 2006 | 5.462 | 5.501 | 5.449 | 5.470 | 52,203,176 | -0.03(-0.62%) |
Jul 28, 2006 | 5.534 | 5.556 | 5.472 | 5.505 | 62,017,668 | -0.01(-0.25%) |
Jul 27, 2006 | 5.445 | 5.585 | 5.426 | 5.518 | 91,570,224 | +0.08(+1.39%) |
Jul 26, 2006 | 5.241 | 5.518 | 5.241 | 5.443 | 122,651,680 | +0.07(+1.34%) |
Jul 25, 2006 | 5.340 | 5.412 | 5.297 | 5.371 | 78,013,096 | +0.04(+0.84%) |
Jul 24, 2006 | 5.225 | 5.385 | 5.225 | 5.326 | 75,168,208 | +0.09(+1.80%) |
Jul 21, 2006 | 5.319 | 5.331 | 5.139 | 5.232 | 132,766,584 | -0.22(-4.03%) |
Jul 20, 2006 | 5.511 | 5.616 | 5.446 | 5.451 | 59,858,188 | -0.08(-1.40%) |
Jul 19, 2006 | 5.340 | 5.541 | 5.306 | 5.529 | 103,861,520 | +0.22(+4.20%) |
Jul 18, 2006 | 5.280 | 5.362 | 5.218 | 5.306 | 82,540,304 | -0.04(-0.80%) |
Jul 17, 2006 | 5.277 | 5.395 | 5.249 | 5.349 | 63,394,904 | +0.08(+1.43%) |
Jul 14, 2006 | 5.314 | 5.361 | 5.265 | 5.273 | 91,898,632 | -0.08(-1.47%) |
Jul 13, 2006 | 5.429 | 5.450 | 5.280 | 5.352 | 82,588,136 | -0.08(-1.42%) |
Jul 12, 2006 | 5.541 | 5.575 | 5.410 | 5.429 | 74,128,136 | -0.15(-2.67%) |
Jul 11, 2006 | 5.451 | 5.604 | 5.427 | 5.578 | 80,904,072 | +0.10(+1.91%) |
Jul 10, 2006 | 5.631 | 5.649 | 5.412 | 5.474 | 81,391,152 | -0.16(-2.80%) |
Jul 07, 2006 | 5.649 | 5.710 | 5.613 | 5.631 | 93,156,872 | -0.04(-0.76%) |
Jul 06, 2006 | 5.587 | 5.731 | 5.580 | 5.674 | 73,921,640 | +0.06(+1.01%) |
Jul 05, 2006 | 5.606 | 5.698 | 5.602 | 5.618 | 97,067,504 | +0.04(+0.80%) |
Jul 03, 2006 | 5.409 | 5.604 | 5.400 | 5.573 | 56,280,052 | +0.14(+2.62%) |
Jun 30, 2006 | 5.501 | 5.540 | 5.412 | 5.431 | 125,081,240 | -0.06(-1.09%) |
Jun 29, 2006 | 5.434 | 5.494 | 5.379 | 5.491 | 77,367,936 | +0.08(+1.39%) |
Jun 28, 2006 | 5.503 | 5.518 | 5.321 | 5.415 | 93,030,872 | -0.06(-1.10%) |
Jun 27, 2006 | 5.575 | 5.587 | 5.469 | 5.475 | 76,063,616 | -0.09(-1.69%) |
Jun 26, 2006 | 5.640 | 5.691 | 5.537 | 5.570 | 63,470,152 | -0.03(-0.52%) |
Jun 23, 2006 | 5.642 | 5.681 | 5.592 | 5.599 | 60,407,096 | -0.05(-0.94%) |
Jun 22, 2006 | 5.763 | 5.818 | 5.647 | 5.652 | 117,202,232 | -0.13(-2.28%) |
Jun 21, 2006 | 5.649 | 5.835 | 5.643 | 5.784 | 134,331,648 | +0.15(+2.68%) |
Jun 20, 2006 | 5.709 | 5.738 | 5.594 | 5.633 | 87,736,592 | -0.12(-2.11%) |
Jun 19, 2006 | 5.667 | 5.829 | 5.667 | 5.755 | 188,317,472 | +0.09(+1.60%) |
Jun 16, 2006 | 5.469 | 5.700 | 5.469 | 5.664 | 211,438,256 | +0.20(+3.64%) |
Jun 15, 2006 | 5.186 | 5.472 | 5.177 | 5.465 | 140,099,008 | +0.30(+5.77%) |
Jun 14, 2006 | 5.122 | 5.169 | 5.100 | 5.167 | 73,650,392 | +0.06(+1.17%) |
Jun 13, 2006 | 5.121 | 5.174 | 5.040 | 5.107 | 101,067,968 | -0.01(-0.27%) |
Jun 12, 2006 | 5.133 | 5.172 | 5.090 | 5.121 | 77,607,688 | -0.01(-0.23%) |
Jun 09, 2006 | 5.143 | 5.163 | 5.093 | 5.133 | 107,618,736 | -0.02(-0.40%) |
Jun 08, 2006 | 5.297 | 5.299 | 4.971 | 5.153 | 136,768,800 | -0.15(-2.81%) |
Jun 07, 2006 | 5.314 | 5.378 | 5.299 | 5.302 | 73,510,976 | +0.01(+0.10%) |
Jun 06, 2006 | 5.451 | 5.451 | 5.242 | 5.297 | 96,071,760 | -0.12(-2.18%) |
Jun 05, 2006 | 5.511 | 5.558 | 5.412 | 5.415 | 51,842,680 | -0.14(-2.50%) |
Jun 02, 2006 | 5.556 | 5.565 | 5.489 | 5.554 | 52,535,088 | -0.01(-0.09%) |