Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 6.737 | 6.773 | 6.723 | 6.734 | 1,817,465 | -0.00(-0.04%) |
Aug 30, 2006 | 6.779 | 6.807 | 6.733 | 6.737 | 3,506,459 | -0.05(-0.73%) |
Aug 29, 2006 | 6.624 | 6.787 | 6.617 | 6.787 | 4,501,564 | +0.16(+2.37%) |
Aug 28, 2006 | 6.530 | 6.666 | 6.521 | 6.630 | 2,824,183 | +0.08(+1.26%) |
Aug 25, 2006 | 6.565 | 6.593 | 6.499 | 6.547 | 3,564,888 | -0.02(-0.27%) |
Aug 24, 2006 | 6.620 | 6.624 | 6.551 | 6.565 | 5,151,903 | -0.05(-0.73%) |
Aug 23, 2006 | 6.682 | 6.732 | 6.559 | 6.613 | 5,522,800 | -0.05(-0.81%) |
Aug 22, 2006 | 6.682 | 6.734 | 6.654 | 6.667 | 4,760,321 | -0.04(-0.55%) |
Aug 21, 2006 | 6.766 | 6.766 | 6.661 | 6.704 | 2,394,858 | -0.06(-0.90%) |
Aug 18, 2006 | 6.790 | 6.791 | 6.714 | 6.765 | 3,814,934 | -0.02(-0.37%) |
Aug 17, 2006 | 6.688 | 6.806 | 6.597 | 6.790 | 6,347,337 | +0.10(+1.52%) |
Aug 16, 2006 | 6.591 | 6.703 | 6.529 | 6.688 | 8,765,422 | +0.10(+1.46%) |
Aug 15, 2006 | 6.475 | 6.595 | 6.469 | 6.591 | 4,443,498 | +0.15(+2.35%) |
Aug 14, 2006 | 6.420 | 6.486 | 6.411 | 6.440 | 4,575,961 | +0.08(+1.28%) |
Aug 11, 2006 | 6.400 | 6.422 | 6.343 | 6.358 | 5,071,337 | -0.07(-1.03%) |
Aug 10, 2006 | 6.299 | 6.440 | 6.270 | 6.424 | 6,971,546 | +0.13(+1.99%) |
Aug 09, 2006 | 6.420 | 6.448 | 6.291 | 6.299 | 7,158,446 | -0.08(-1.25%) |
Aug 08, 2006 | 6.448 | 6.471 | 6.368 | 6.379 | 4,619,874 | -0.08(-1.30%) |
Aug 07, 2006 | 6.441 | 6.477 | 6.364 | 6.463 | 4,132,845 | -0.01(-0.19%) |
Aug 04, 2006 | 6.530 | 6.580 | 6.434 | 6.475 | 6,637,666 | +0.02(+0.30%) |
Aug 03, 2006 | 6.328 | 6.481 | 6.269 | 6.456 | 7,907,134 | +0.13(+2.02%) |
Aug 02, 2006 | 6.207 | 6.354 | 6.200 | 6.328 | 7,923,828 | +0.11(+1.80%) |
Aug 01, 2006 | 6.179 | 6.223 | 6.091 | 6.216 | 6,760,331 | +0.02(+0.27%) |
Jul 31, 2006 | 6.179 | 6.241 | 6.138 | 6.200 | 6,795,896 | -0.00(-0.02%) |
Jul 28, 2006 | 6.258 | 6.262 | 6.178 | 6.201 | 5,339,529 | -0.07(-1.06%) |
Jul 27, 2006 | 6.303 | 6.371 | 6.249 | 6.267 | 6,644,199 | -0.01(-0.20%) |
Jul 26, 2006 | 6.303 | 6.325 | 6.179 | 6.280 | 6,193,825 | -0.02(-0.37%) |
Jul 25, 2006 | 6.241 | 6.340 | 6.240 | 6.303 | 6,904,770 | +0.03(+0.51%) |
Jul 24, 2006 | 6.200 | 6.287 | 6.161 | 6.271 | 12,793,386 | +0.08(+1.31%) |
Jul 21, 2006 | 6.347 | 6.347 | 6.154 | 6.190 | 14,622,464 | -0.15(-2.33%) |
Jul 20, 2006 | 6.475 | 6.537 | 6.230 | 6.338 | 29,008,308 | -0.43(-6.37%) |
Jul 19, 2006 | 6.558 | 6.790 | 6.528 | 6.769 | 11,041,971 | +0.21(+3.21%) |
Jul 18, 2006 | 6.737 | 6.759 | 6.548 | 6.558 | 12,798,467 | -0.08(-1.14%) |
Jul 17, 2006 | 6.587 | 6.701 | 6.587 | 6.634 | 4,597,373 | +0.06(+0.92%) |
Jul 14, 2006 | 6.616 | 6.638 | 6.544 | 6.573 | 4,954,116 | -0.07(-1.06%) |
Jul 13, 2006 | 6.715 | 6.715 | 6.605 | 6.643 | 6,180,397 | -0.07(-1.07%) |
Jul 12, 2006 | 6.898 | 6.920 | 6.714 | 6.715 | 6,338,264 | -0.20(-2.93%) |
Jul 11, 2006 | 6.948 | 6.951 | 6.818 | 6.918 | 3,103,263 | -0.03(-0.42%) |
Jul 10, 2006 | 6.941 | 7.020 | 6.936 | 6.947 | 2,421,714 | +0.01(+0.16%) |
Jul 07, 2006 | 7.007 | 7.060 | 6.936 | 6.936 | 4,409,022 | -0.07(-1.02%) |
Jul 06, 2006 | 6.980 | 7.057 | 6.937 | 7.007 | 3,703,520 | +0.04(+0.53%) |
Jul 05, 2006 | 6.985 | 7.002 | 6.901 | 6.970 | 3,636,018 | -0.05(-0.71%) |
Jul 03, 2006 | 6.944 | 7.032 | 6.908 | 7.020 | 2,728,375 | +0.09(+1.35%) |
Jun 30, 2006 | 6.964 | 6.989 | 6.916 | 6.926 | 6,785,009 | -0.02(-0.22%) |
Jun 29, 2006 | 6.820 | 6.958 | 6.803 | 6.941 | 7,407,403 | +0.18(+2.69%) |
Jun 28, 2006 | 6.813 | 6.829 | 6.692 | 6.759 | 3,611,340 | -0.04(-0.59%) |
Jun 27, 2006 | 6.874 | 6.907 | 6.783 | 6.799 | 3,733,279 | -0.07(-1.08%) |
Jun 26, 2006 | 6.865 | 6.922 | 6.852 | 6.874 | 3,074,956 | -0.00(-0.06%) |
Jun 23, 2006 | 6.909 | 6.934 | 6.869 | 6.878 | 3,742,715 | -0.07(-1.05%) |
Jun 22, 2006 | 7.095 | 7.102 | 6.940 | 6.951 | 5,307,230 | -0.19(-2.68%) |
Jun 21, 2006 | 7.090 | 7.185 | 7.090 | 7.142 | 3,362,020 | +0.02(+0.33%) |
Jun 20, 2006 | 7.144 | 7.207 | 7.095 | 7.119 | 5,656,714 | -0.03(-0.46%) |
Jun 19, 2006 | 7.157 | 7.190 | 7.090 | 7.152 | 5,175,856 | +0.00(+0.00%) |
Jun 16, 2006 | 7.084 | 7.247 | 7.082 | 7.152 | 6,401,410 | +0.07(+0.99%) |
Jun 15, 2006 | 6.909 | 7.095 | 6.893 | 7.082 | 5,332,997 | +0.20(+2.86%) |
Jun 14, 2006 | 6.843 | 6.894 | 6.814 | 6.885 | 5,793,169 | +0.04(+0.60%) |
Jun 13, 2006 | 6.962 | 6.982 | 6.841 | 6.843 | 4,012,721 | -0.11(-1.62%) |
Jun 12, 2006 | 7.124 | 7.128 | 6.955 | 6.956 | 4,846,331 | -0.17(-2.36%) |
Jun 09, 2006 | 7.083 | 7.164 | 7.075 | 7.124 | 3,590,654 | +0.03(+0.39%) |
Jun 08, 2006 | 7.111 | 7.120 | 7.015 | 7.097 | 7,769,590 | -0.01(-0.17%) |
Jun 07, 2006 | 6.971 | 7.135 | 6.964 | 7.109 | 10,528,450 | +0.14(+2.08%) |
Jun 06, 2006 | 6.886 | 6.966 | 6.838 | 6.964 | 4,611,527 | +0.08(+1.14%) |
Jun 05, 2006 | 6.971 | 6.998 | 6.864 | 6.886 | 3,188,910 | -0.12(-1.75%) |
Jun 02, 2006 | 7.020 | 7.069 | 6.999 | 7.009 | 4,237,001 | -0.00(-0.06%) |