Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 6.258 | 6.297 | 6.249 | 6.285 | 89,392 | +0.02(+0.29%) |
Aug 30, 2006 | 6.264 | 6.267 | 6.225 | 6.267 | 77,142 | +0.02(+0.24%) |
Aug 29, 2006 | 6.192 | 6.261 | 6.165 | 6.252 | 159,582 | +0.09(+1.42%) |
Aug 28, 2006 | 6.159 | 6.180 | 6.101 | 6.165 | 149,981 | +0.02(+0.25%) |
Aug 25, 2006 | 6.162 | 6.180 | 6.146 | 6.149 | 56,284 | +0.01(+0.20%) |
Aug 24, 2006 | 6.192 | 6.198 | 6.131 | 6.137 | 89,392 | +0.00(+0.05%) |
Aug 23, 2006 | 6.225 | 6.231 | 6.107 | 6.134 | 129,453 | -0.08(-1.36%) |
Aug 22, 2006 | 6.240 | 6.276 | 6.207 | 6.219 | 123,494 | -0.02(-0.34%) |
Aug 21, 2006 | 6.261 | 6.261 | 6.225 | 6.240 | 71,183 | -0.01(-0.15%) |
Aug 18, 2006 | 6.264 | 6.279 | 6.180 | 6.249 | 69,858 | +0.00(+0.00%) |
Aug 17, 2006 | 6.252 | 6.261 | 6.216 | 6.249 | 42,709 | +0.01(+0.19%) |
Aug 16, 2006 | 6.201 | 6.237 | 6.195 | 6.237 | 41,054 | +0.07(+1.13%) |
Aug 15, 2006 | 6.177 | 6.177 | 6.071 | 6.168 | 154,947 | +0.02(+0.39%) |
Aug 14, 2006 | 6.119 | 6.168 | 6.113 | 6.143 | 72,507 | -0.01(-0.10%) |
Aug 11, 2006 | 6.068 | 6.183 | 6.068 | 6.149 | 57,939 | +0.05(+0.89%) |
Aug 10, 2006 | 6.050 | 6.095 | 6.032 | 6.095 | 102,967 | +0.02(+0.35%) |
Aug 09, 2006 | 6.119 | 6.140 | 6.056 | 6.074 | 159,582 | -0.05(-0.79%) |
Aug 08, 2006 | 6.125 | 6.168 | 6.122 | 6.122 | 56,615 | +0.01(+0.10%) |
Aug 07, 2006 | 6.077 | 6.134 | 6.053 | 6.116 | 59,595 | -0.00(-0.05%) |
Aug 04, 2006 | 6.159 | 6.207 | 6.086 | 6.119 | 80,453 | +0.00(+0.00%) |
Aug 03, 2006 | 6.107 | 6.137 | 6.092 | 6.119 | 29,797 | +0.01(+0.20%) |
Aug 02, 2006 | 6.089 | 6.146 | 6.086 | 6.107 | 41,385 | +0.03(+0.50%) |
Aug 01, 2006 | 6.071 | 6.098 | 6.071 | 6.077 | 66,547 | -0.02(-0.25%) |
Jul 31, 2006 | 6.122 | 6.146 | 6.092 | 6.092 | 66,547 | -0.04(-0.64%) |
Jul 28, 2006 | 6.074 | 6.134 | 6.053 | 6.131 | 84,095 | +0.07(+1.20%) |
Jul 27, 2006 | 6.059 | 6.095 | 6.050 | 6.059 | 36,419 | +0.02(+0.40%) |
Jul 26, 2006 | 6.020 | 6.089 | 6.020 | 6.035 | 54,959 | -0.02(-0.25%) |
Jul 25, 2006 | 6.062 | 6.071 | 6.001 | 6.050 | 73,169 | +0.03(+0.55%) |
Jul 24, 2006 | 5.980 | 6.038 | 5.977 | 6.017 | 61,250 | +0.01(+0.15%) |
Jul 21, 2006 | 6.001 | 6.026 | 5.923 | 6.008 | 66,547 | -0.04(-0.65%) |
Jul 20, 2006 | 6.071 | 6.083 | 6.041 | 6.047 | 58,601 | +0.03(+0.55%) |
Jul 19, 2006 | 5.875 | 6.041 | 5.875 | 6.014 | 85,419 | +0.13(+2.16%) |
Jul 18, 2006 | 5.857 | 5.887 | 5.838 | 5.887 | 37,743 | +0.02(+0.41%) |
Jul 17, 2006 | 5.965 | 5.965 | 5.857 | 5.863 | 26,817 | -0.11(-1.77%) |
Jul 14, 2006 | 6.023 | 6.026 | 5.860 | 5.968 | 175,805 | -0.05(-0.90%) |
Jul 13, 2006 | 6.071 | 6.083 | 6.011 | 6.023 | 84,426 | -0.06(-0.94%) |
Jul 12, 2006 | 6.062 | 6.089 | 6.050 | 6.080 | 85,088 | +0.01(+0.10%) |
Jul 11, 2006 | 6.080 | 6.080 | 6.053 | 6.074 | 72,176 | +0.02(+0.25%) |
Jul 10, 2006 | 6.041 | 6.059 | 6.026 | 6.059 | 55,953 | +0.00(+0.07%) |
Jul 07, 2006 | 5.995 | 6.071 | 5.995 | 6.054 | 39,730 | +0.06(+1.08%) |
Jul 06, 2006 | 5.977 | 5.992 | 5.935 | 5.989 | 34,763 | +0.02(+0.41%) |
Jul 05, 2006 | 5.887 | 5.977 | 5.887 | 5.965 | 47,013 | +0.09(+1.54%) |
Jul 03, 2006 | 5.935 | 5.965 | 5.844 | 5.875 | 77,804 | -0.04(-0.66%) |
Jun 30, 2006 | 5.811 | 5.914 | 5.802 | 5.914 | 297,313 | +0.09(+1.61%) |
Jun 29, 2006 | 5.684 | 5.857 | 5.684 | 5.820 | 113,230 | +0.16(+2.83%) |
Jun 28, 2006 | 5.696 | 5.724 | 5.645 | 5.660 | 72,838 | -0.03(-0.53%) |
Jun 27, 2006 | 5.709 | 5.718 | 5.669 | 5.690 | 101,973 | -0.02(-0.32%) |
Jun 26, 2006 | 5.724 | 5.727 | 5.696 | 5.709 | 86,744 | +0.00(+0.00%) |
Jun 23, 2006 | 5.781 | 5.829 | 5.678 | 5.709 | 96,676 | -0.08(-1.31%) |
Jun 22, 2006 | 5.739 | 5.829 | 5.721 | 5.784 | 54,628 | +0.02(+0.37%) |
Jun 21, 2006 | 5.705 | 5.787 | 5.699 | 5.763 | 70,189 | +0.06(+1.01%) |
Jun 20, 2006 | 5.699 | 5.724 | 5.663 | 5.705 | 84,426 | +0.02(+0.43%) |
Jun 19, 2006 | 5.712 | 5.769 | 5.675 | 5.681 | 60,588 | -0.02(-0.42%) |
Jun 16, 2006 | 5.733 | 5.751 | 5.681 | 5.705 | 57,277 | -0.03(-0.47%) |
Jun 15, 2006 | 5.579 | 5.733 | 5.564 | 5.733 | 115,548 | +0.14(+2.43%) |
Jun 14, 2006 | 5.567 | 5.609 | 5.536 | 5.597 | 78,466 | -0.04(-0.64%) |
Jun 13, 2006 | 5.724 | 5.724 | 5.618 | 5.633 | 62,574 | -0.13(-2.25%) |
Jun 12, 2006 | 5.769 | 5.808 | 5.760 | 5.763 | 43,372 | -0.05(-0.88%) |
Jun 09, 2006 | 5.920 | 5.920 | 5.751 | 5.814 | 32,777 | -0.08(-1.28%) |
Jun 08, 2006 | 5.947 | 5.947 | 5.772 | 5.890 | 80,122 | -0.09(-1.47%) |
Jun 07, 2006 | 6.008 | 6.041 | 5.959 | 5.977 | 68,534 | -0.04(-0.60%) |
Jun 06, 2006 | 6.008 | 6.023 | 5.914 | 6.014 | 67,541 | +0.00(+0.00%) |
Jun 05, 2006 | 6.026 | 6.056 | 6.008 | 6.014 | 103,629 | -0.01(-0.20%) |
Jun 02, 2006 | 6.001 | 6.026 | 5.971 | 6.026 | 72,507 | +0.06(+1.01%) |