Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 5.240 | 5.500 | 5.230 | 5.470 | 4,363,136 | +0.34(+6.63%) |
Aug 30, 2006 | 5.270 | 5.290 | 5.120 | 5.130 | 1,045,428 | -0.11(-2.10%) |
Aug 29, 2006 | 5.100 | 5.240 | 4.980 | 5.240 | 2,394,101 | +0.14(+2.75%) |
Aug 28, 2006 | 5.180 | 5.180 | 5.010 | 5.100 | 1,252,611 | -0.04(-0.78%) |
Aug 25, 2006 | 5.200 | 5.200 | 5.100 | 5.140 | 1,268,459 | -0.04(-0.77%) |
Aug 24, 2006 | 5.200 | 5.250 | 5.130 | 5.180 | 1,867,102 | -0.02(-0.38%) |
Aug 23, 2006 | 5.190 | 5.270 | 5.180 | 5.200 | 1,969,772 | +0.04(+0.78%) |
Aug 22, 2006 | 5.080 | 5.160 | 5.000 | 5.160 | 1,813,786 | +0.08(+1.57%) |
Aug 21, 2006 | 5.040 | 5.100 | 4.980 | 5.080 | 1,436,182 | +0.18(+3.67%) |
Aug 18, 2006 | 4.950 | 4.950 | 4.830 | 4.900 | 1,377,189 | +0.01(+0.20%) |
Aug 17, 2006 | 4.980 | 4.980 | 4.870 | 4.890 | 1,517,763 | -0.07(-1.41%) |
Aug 16, 2006 | 5.020 | 5.070 | 4.950 | 4.960 | 1,869,034 | -0.01(-0.20%) |
Aug 15, 2006 | 4.960 | 5.050 | 4.920 | 4.970 | 1,066,385 | +0.01(+0.20%) |
Aug 14, 2006 | 5.000 | 5.080 | 4.920 | 4.960 | 1,263,673 | -0.10(-1.98%) |
Aug 11, 2006 | 5.250 | 5.250 | 5.030 | 5.060 | 1,370,998 | -0.17(-3.25%) |
Aug 10, 2006 | 5.210 | 5.300 | 5.180 | 5.230 | 1,122,418 | -0.03(-0.57%) |
Aug 09, 2006 | 5.250 | 5.330 | 5.230 | 5.260 | 2,877,901 | +0.03(+0.57%) |
Aug 08, 2006 | 5.260 | 5.340 | 5.150 | 5.230 | 1,842,701 | -0.07(-1.32%) |
Aug 07, 2006 | 5.440 | 5.540 | 5.220 | 5.300 | 2,286,116 | +0.00(+0.00%) |
Aug 04, 2006 | 5.440 | 5.540 | 5.220 | 5.300 | 2,286,116 | -0.10(-1.85%) |
Aug 03, 2006 | 5.450 | 5.460 | 5.280 | 5.400 | 3,077,627 | -0.29(-5.10%) |
Aug 02, 2006 | 5.740 | 5.750 | 5.550 | 5.690 | 2,432,832 | +0.05(+0.89%) |
Aug 01, 2006 | 5.360 | 5.650 | 5.340 | 5.640 | 3,292,689 | +0.30(+5.62%) |
Jul 31, 2006 | 5.400 | 5.440 | 5.320 | 5.340 | 2,047,619 | -0.12(-2.20%) |
Jul 28, 2006 | 5.230 | 5.460 | 5.180 | 5.460 | 1,217,362 | +0.24(+4.60%) |
Jul 27, 2006 | 5.450 | 5.460 | 5.220 | 5.220 | 1,940,102 | -0.11(-2.06%) |
Jul 26, 2006 | 5.130 | 5.340 | 5.100 | 5.330 | 2,540,154 | +0.20(+3.90%) |
Jul 25, 2006 | 5.080 | 5.180 | 4.980 | 5.130 | 1,454,814 | +0.10(+1.99%) |
Jul 24, 2006 | 4.800 | 5.030 | 4.750 | 5.030 | 1,214,290 | +0.17(+3.50%) |
Jul 21, 2006 | 5.000 | 5.000 | 4.800 | 4.860 | 1,820,605 | -0.04(-0.82%) |
Jul 20, 2006 | 5.090 | 5.200 | 4.890 | 4.900 | 1,442,462 | -0.25(-4.85%) |
Jul 19, 2006 | 5.020 | 5.270 | 5.020 | 5.150 | 1,588,994 | +0.12(+2.39%) |
Jul 18, 2006 | 5.090 | 5.130 | 4.920 | 5.030 | 1,061,533 | -0.02(-0.40%) |
Jul 17, 2006 | 5.300 | 5.300 | 5.050 | 5.050 | 729,640 | -0.26(-4.90%) |
Jul 14, 2006 | 5.320 | 5.320 | 5.200 | 5.310 | 1,495,633 | +0.17(+3.31%) |
Jul 13, 2006 | 5.370 | 5.370 | 5.110 | 5.140 | 1,421,868 | -0.19(-3.56%) |
Jul 12, 2006 | 5.500 | 5.540 | 5.290 | 5.330 | 3,514,401 | -0.09(-1.66%) |
Jul 11, 2006 | 5.480 | 5.480 | 5.360 | 5.420 | 3,151,673 | +0.02(+0.37%) |
Jul 10, 2006 | 5.500 | 5.520 | 5.350 | 5.400 | 1,552,860 | -0.14(-2.53%) |
Jul 07, 2006 | 5.580 | 5.580 | 5.460 | 5.540 | 1,411,698 | -0.06(-1.07%) |
Jul 06, 2006 | 5.480 | 5.610 | 5.420 | 5.600 | 2,931,515 | +0.09(+1.63%) |
Jul 05, 2006 | 5.590 | 5.600 | 5.370 | 5.510 | 1,093,326 | +0.09(+1.66%) |
Jul 03, 2006 | 5.420 | 5.420 | 5.420 | 5.420 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 5.350 | 5.480 | 5.330 | 5.420 | 1,951,504 | +0.15(+2.85%) |
Jun 29, 2006 | 5.270 | 5.270 | 5.270 | 5.270 | 0 | +0.29(+5.82%) |
Jun 28, 2006 | 5.200 | 5.200 | 4.940 | 4.980 | 1,734,503 | -0.13(-2.54%) |
Jun 27, 2006 | 5.370 | 5.400 | 5.070 | 5.110 | 952,652 | -0.14(-2.67%) |
Jun 23, 2006 | 5.060 | 5.250 | 5.030 | 5.250 | 2,797,230 | +0.17(+3.35%) |
Jun 22, 2006 | 5.150 | 5.250 | 5.070 | 5.080 | 1,898,977 | -0.07(-1.36%) |
Jun 21, 2006 | 5.000 | 5.210 | 4.960 | 5.150 | 2,047,415 | +0.15(+3.00%) |
Jun 20, 2006 | 4.790 | 5.000 | 4.750 | 5.000 | 1,395,417 | +0.21(+4.38%) |
Jun 19, 2006 | 4.810 | 4.880 | 4.740 | 4.790 | 1,875,233 | -0.08(-1.64%) |
Jun 16, 2006 | 5.000 | 5.070 | 4.830 | 4.870 | 2,897,173 | -0.13(-2.60%) |
Jun 15, 2006 | 4.890 | 5.000 | 4.800 | 5.000 | 1,385,534 | +0.32(+6.84%) |
Jun 14, 2006 | 4.730 | 4.790 | 4.570 | 4.680 | 4,755,031 | +0.03(+0.65%) |
Jun 13, 2006 | 4.610 | 4.710 | 4.480 | 4.650 | 4,263,382 | -0.16(-3.33%) |
Jun 12, 2006 | 5.120 | 5.170 | 4.740 | 4.810 | 3,589,451 | -0.31(-6.05%) |
Jun 09, 2006 | 5.210 | 5.230 | 4.990 | 5.120 | 1,614,161 | -0.01(-0.19%) |
Jun 08, 2006 | 5.160 | 5.160 | 4.880 | 5.130 | 2,864,365 | -0.09(-1.72%) |
Jun 07, 2006 | 5.250 | 5.530 | 5.140 | 5.220 | 2,647,604 | -0.10(-1.88%) |
Jun 06, 2006 | 5.320 | 5.390 | 5.200 | 5.320 | 1,334,479 | -0.03(-0.56%) |
Jun 05, 2006 | 5.560 | 5.560 | 5.320 | 5.350 | 1,438,378 | -0.14(-2.55%) |
Jun 02, 2006 | 5.500 | 5.630 | 5.410 | 5.490 | 1,797,559 | +0.00(+0.00%) |