Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 6.174 | 6.208 | 6.128 | 6.165 | 418,192 | +0.01(+0.10%) |
Aug 30, 2006 | 6.143 | 6.159 | 6.103 | 6.159 | 345,956 | +0.02(+0.25%) |
Aug 29, 2006 | 6.097 | 6.143 | 6.075 | 6.143 | 317,450 | +0.06(+1.02%) |
Aug 28, 2006 | 6.100 | 6.112 | 6.020 | 6.082 | 444,431 | +0.01(+0.20%) |
Aug 25, 2006 | 6.048 | 6.106 | 6.032 | 6.069 | 285,705 | +0.04(+0.61%) |
Aug 24, 2006 | 6.038 | 6.063 | 6.007 | 6.032 | 332,027 | +0.00(+0.00%) |
Aug 23, 2006 | 6.045 | 6.057 | 6.004 | 6.032 | 309,028 | +0.01(+0.21%) |
Aug 22, 2006 | 6.094 | 6.094 | 5.998 | 6.020 | 459,008 | -0.09(-1.47%) |
Aug 21, 2006 | 6.153 | 6.156 | 6.085 | 6.109 | 322,309 | -0.04(-0.70%) |
Aug 18, 2006 | 6.078 | 6.153 | 6.075 | 6.153 | 275,016 | +0.09(+1.53%) |
Aug 17, 2006 | 6.045 | 6.082 | 6.038 | 6.060 | 384,180 | +0.02(+0.41%) |
Aug 16, 2006 | 6.097 | 6.097 | 5.995 | 6.035 | 399,728 | -0.05(-0.86%) |
Aug 15, 2006 | 6.060 | 6.088 | 6.029 | 6.088 | 330,732 | +0.04(+0.71%) |
Aug 14, 2006 | 6.032 | 6.066 | 6.004 | 6.045 | 278,903 | +0.01(+0.20%) |
Aug 11, 2006 | 6.032 | 6.038 | 5.974 | 6.032 | 251,693 | +0.01(+0.21%) |
Aug 10, 2006 | 5.974 | 6.026 | 5.955 | 6.020 | 274,692 | +0.03(+0.52%) |
Aug 09, 2006 | 5.995 | 6.001 | 5.949 | 5.989 | 298,015 | +0.02(+0.26%) |
Aug 08, 2006 | 6.007 | 6.017 | 5.952 | 5.974 | 313,887 | -0.02(-0.26%) |
Aug 07, 2006 | 6.011 | 6.032 | 5.974 | 5.989 | 275,340 | -0.04(-0.61%) |
Aug 04, 2006 | 6.075 | 6.082 | 6.017 | 6.026 | 146,740 | -0.02(-0.41%) |
Aug 03, 2006 | 6.020 | 6.051 | 5.970 | 6.051 | 291,212 | +0.04(+0.67%) |
Aug 02, 2006 | 5.998 | 6.017 | 5.980 | 6.011 | 248,129 | +0.03(+0.52%) |
Aug 01, 2006 | 5.998 | 6.007 | 5.940 | 5.980 | 272,100 | -0.02(-0.41%) |
Jul 31, 2006 | 6.020 | 6.082 | 5.967 | 6.004 | 310,324 | -0.00(-0.05%) |
Jul 28, 2006 | 6.014 | 6.020 | 5.980 | 6.007 | 208,934 | +0.04(+0.67%) |
Jul 27, 2006 | 5.974 | 6.020 | 5.943 | 5.967 | 225,130 | +0.01(+0.16%) |
Jul 26, 2006 | 6.011 | 6.011 | 5.924 | 5.958 | 270,805 | -0.02(-0.36%) |
Jul 25, 2006 | 5.943 | 5.998 | 5.918 | 5.980 | 243,918 | +0.05(+0.89%) |
Jul 24, 2006 | 5.955 | 6.001 | 5.909 | 5.927 | 257,847 | -0.02(-0.31%) |
Jul 21, 2006 | 6.020 | 6.020 | 5.927 | 5.946 | 275,016 | -0.05(-0.87%) |
Jul 20, 2006 | 6.004 | 6.004 | 5.949 | 5.998 | 282,142 | -0.01(-0.10%) |
Jul 19, 2006 | 5.918 | 6.004 | 5.903 | 6.004 | 291,536 | +0.10(+1.73%) |
Jul 18, 2006 | 5.807 | 5.903 | 5.807 | 5.903 | 235,820 | +0.07(+1.27%) |
Jul 17, 2006 | 5.838 | 5.874 | 5.813 | 5.828 | 250,397 | -0.03(-0.58%) |
Jul 14, 2006 | 5.952 | 5.958 | 5.844 | 5.862 | 218,328 | -0.06(-1.09%) |
Jul 13, 2006 | 5.924 | 5.958 | 5.890 | 5.927 | 217,680 | +0.02(+0.31%) |
Jul 12, 2006 | 5.850 | 5.927 | 5.850 | 5.909 | 277,607 | -0.00(-0.05%) |
Jul 11, 2006 | 5.869 | 5.927 | 5.847 | 5.912 | 224,807 | +0.03(+0.47%) |
Jul 10, 2006 | 5.921 | 5.924 | 5.865 | 5.884 | 228,694 | -0.02(-0.31%) |
Jul 07, 2006 | 5.903 | 5.924 | 5.875 | 5.903 | 176,541 | -0.02(-0.36%) |
Jul 06, 2006 | 5.896 | 5.943 | 5.872 | 5.924 | 172,654 | +0.05(+0.89%) |
Jul 05, 2006 | 5.869 | 5.909 | 5.844 | 5.872 | 177,189 | -0.01(-0.21%) |
Jul 03, 2006 | 5.865 | 5.896 | 5.850 | 5.884 | 216,708 | -0.01(-0.21%) |
Jun 30, 2006 | 5.940 | 5.943 | 5.865 | 5.896 | 206,343 | -0.01(-0.10%) |
Jun 29, 2006 | 5.859 | 5.924 | 5.825 | 5.903 | 242,623 | +0.09(+1.49%) |
Jun 28, 2006 | 5.819 | 5.850 | 5.776 | 5.816 | 251,045 | +0.01(+0.21%) |
Jun 27, 2006 | 5.822 | 5.853 | 5.782 | 5.804 | 292,832 | -0.01(-0.16%) |
Jun 26, 2006 | 5.921 | 5.955 | 5.782 | 5.813 | 346,928 | -0.11(-1.82%) |
Jun 23, 2006 | 5.841 | 6.035 | 5.801 | 5.921 | 638,788 | +0.06(+1.05%) |
Jun 22, 2006 | 5.838 | 5.862 | 5.791 | 5.859 | 297,691 | +0.04(+0.69%) |
Jun 21, 2006 | 5.773 | 5.822 | 5.770 | 5.819 | 230,961 | +0.01(+0.16%) |
Jun 20, 2006 | 5.788 | 5.850 | 5.770 | 5.810 | 297,367 | +0.01(+0.11%) |
Jun 19, 2006 | 5.835 | 5.835 | 5.779 | 5.804 | 200,512 | +0.00(+0.00%) |
Jun 16, 2006 | 5.668 | 5.804 | 5.668 | 5.804 | 186,907 | +0.11(+1.95%) |
Jun 15, 2006 | 5.603 | 5.757 | 5.603 | 5.693 | 277,931 | +0.08(+1.43%) |
Jun 14, 2006 | 5.581 | 5.652 | 5.578 | 5.612 | 269,185 | -0.01(-0.22%) |
Jun 13, 2006 | 5.686 | 5.690 | 5.588 | 5.625 | 287,649 | -0.06(-1.14%) |
Jun 12, 2006 | 5.730 | 5.754 | 5.668 | 5.690 | 227,398 | -0.06(-0.97%) |
Jun 09, 2006 | 5.748 | 5.819 | 5.711 | 5.745 | 240,355 | -0.01(-0.16%) |
Jun 08, 2006 | 5.782 | 5.819 | 5.690 | 5.754 | 334,295 | +0.00(+0.05%) |
Jun 07, 2006 | 5.708 | 5.835 | 5.680 | 5.751 | 311,296 | +0.04(+0.76%) |
Jun 06, 2006 | 5.751 | 5.776 | 5.680 | 5.708 | 263,030 | -0.09(-1.49%) |
Jun 05, 2006 | 5.835 | 5.841 | 5.761 | 5.794 | 194,033 | -0.03(-0.48%) |
Jun 02, 2006 | 5.757 | 5.838 | 5.754 | 5.822 | 216,708 | +0.09(+1.56%) |