Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 5.686 | 5.703 | 5.643 | 5.648 | 179,598 | -0.04(-0.71%) |
Aug 30, 2006 | 5.706 | 5.726 | 5.646 | 5.689 | 231,807 | +0.03(+0.46%) |
Aug 29, 2006 | 5.594 | 5.717 | 5.577 | 5.663 | 275,314 | +0.09(+1.55%) |
Aug 28, 2006 | 5.603 | 5.634 | 5.565 | 5.577 | 215,100 | -0.03(-0.46%) |
Aug 25, 2006 | 5.625 | 5.634 | 5.571 | 5.603 | 296,198 | +0.03(+0.57%) |
Aug 24, 2006 | 5.717 | 5.735 | 5.568 | 5.571 | 372,771 | -0.11(-1.87%) |
Aug 23, 2006 | 5.637 | 5.700 | 5.608 | 5.677 | 213,360 | +0.07(+1.23%) |
Aug 22, 2006 | 5.648 | 5.666 | 5.603 | 5.608 | 245,729 | -0.02(-0.36%) |
Aug 21, 2006 | 5.703 | 5.729 | 5.619 | 5.628 | 204,310 | -0.03(-0.46%) |
Aug 18, 2006 | 5.646 | 5.674 | 5.617 | 5.654 | 193,520 | +0.06(+1.13%) |
Aug 17, 2006 | 5.603 | 5.660 | 5.588 | 5.591 | 211,620 | +0.03(+0.52%) |
Aug 16, 2006 | 5.674 | 5.689 | 5.562 | 5.562 | 374,511 | -0.06(-1.07%) |
Aug 15, 2006 | 5.634 | 5.666 | 5.594 | 5.623 | 276,010 | +0.03(+0.57%) |
Aug 14, 2006 | 5.585 | 5.631 | 5.559 | 5.591 | 229,022 | +0.04(+0.78%) |
Aug 11, 2006 | 5.577 | 5.603 | 5.522 | 5.548 | 248,862 | -0.01(-0.10%) |
Aug 10, 2006 | 5.571 | 5.580 | 5.528 | 5.554 | 200,134 | -0.01(-0.15%) |
Aug 09, 2006 | 5.611 | 5.627 | 5.528 | 5.562 | 232,851 | -0.02(-0.36%) |
Aug 08, 2006 | 5.571 | 5.637 | 5.571 | 5.582 | 185,863 | +0.02(+0.41%) |
Aug 07, 2006 | 5.597 | 5.603 | 5.536 | 5.559 | 130,174 | -0.03(-0.57%) |
Aug 04, 2006 | 5.585 | 5.600 | 5.559 | 5.591 | 162,543 | +0.04(+0.78%) |
Aug 03, 2006 | 5.522 | 5.571 | 5.511 | 5.548 | 121,820 | +0.03(+0.47%) |
Aug 02, 2006 | 5.539 | 5.571 | 5.508 | 5.522 | 271,138 | +0.02(+0.42%) |
Aug 01, 2006 | 5.516 | 5.534 | 5.490 | 5.499 | 263,828 | +0.01(+0.21%) |
Jul 31, 2006 | 5.508 | 5.513 | 5.467 | 5.488 | 272,182 | +0.04(+0.69%) |
Jul 28, 2006 | 5.482 | 5.516 | 5.419 | 5.450 | 286,452 | +0.04(+0.74%) |
Jul 27, 2006 | 5.390 | 5.410 | 5.373 | 5.410 | 111,378 | +0.05(+1.02%) |
Jul 26, 2006 | 5.350 | 5.384 | 5.338 | 5.355 | 197,697 | +0.01(+0.27%) |
Jul 25, 2006 | 5.399 | 5.401 | 5.315 | 5.341 | 231,807 | -0.05(-0.91%) |
Jul 24, 2006 | 5.470 | 5.502 | 5.373 | 5.390 | 229,371 | -0.05(-0.95%) |
Jul 21, 2006 | 5.401 | 5.453 | 5.381 | 5.442 | 195,609 | +0.09(+1.61%) |
Jul 20, 2006 | 5.384 | 5.410 | 5.315 | 5.355 | 282,624 | -0.13(-2.36%) |
Jul 19, 2006 | 5.488 | 5.525 | 5.430 | 5.485 | 278,447 | +0.02(+0.32%) |
Jul 18, 2006 | 5.482 | 5.488 | 5.436 | 5.467 | 148,621 | +0.01(+0.11%) |
Jul 17, 2006 | 5.465 | 5.505 | 5.421 | 5.462 | 146,880 | +0.00(+0.05%) |
Jul 14, 2006 | 5.531 | 5.531 | 5.442 | 5.459 | 255,127 | -0.04(-0.78%) |
Jul 13, 2006 | 5.502 | 5.531 | 5.473 | 5.502 | 144,096 | +0.01(+0.10%) |
Jul 12, 2006 | 5.531 | 5.534 | 5.485 | 5.496 | 134,350 | -0.03(-0.52%) |
Jul 11, 2006 | 5.528 | 5.528 | 5.470 | 5.525 | 209,879 | +0.00(+0.00%) |
Jul 10, 2006 | 5.511 | 5.554 | 5.505 | 5.525 | 151,057 | +0.02(+0.31%) |
Jul 07, 2006 | 5.502 | 5.511 | 5.473 | 5.508 | 96,412 | +0.02(+0.37%) |
Jul 06, 2006 | 5.416 | 5.508 | 5.416 | 5.488 | 148,621 | +0.06(+1.11%) |
Jul 05, 2006 | 5.361 | 5.442 | 5.335 | 5.427 | 136,439 | +0.05(+0.96%) |
Jul 03, 2006 | 5.416 | 5.416 | 5.364 | 5.376 | 93,975 | -0.04(-0.74%) |
Jun 30, 2006 | 5.390 | 5.416 | 5.358 | 5.416 | 147,229 | +0.08(+1.56%) |
Jun 29, 2006 | 5.361 | 5.401 | 5.318 | 5.332 | 269,397 | -0.04(-0.75%) |
Jun 28, 2006 | 5.304 | 5.378 | 5.301 | 5.373 | 182,383 | +0.08(+1.46%) |
Jun 27, 2006 | 5.324 | 5.353 | 5.281 | 5.295 | 123,212 | -0.02(-0.38%) |
Jun 26, 2006 | 5.358 | 5.373 | 5.315 | 5.315 | 106,506 | -0.03(-0.54%) |
Jun 23, 2006 | 5.373 | 5.396 | 5.315 | 5.344 | 185,167 | +0.02(+0.32%) |
Jun 22, 2006 | 5.327 | 5.361 | 5.301 | 5.327 | 167,416 | +0.01(+0.22%) |
Jun 21, 2006 | 5.255 | 5.330 | 5.243 | 5.315 | 197,349 | +0.07(+1.43%) |
Jun 20, 2006 | 5.330 | 5.330 | 5.220 | 5.240 | 199,089 | -0.08(-1.46%) |
Jun 19, 2006 | 5.373 | 5.401 | 5.284 | 5.318 | 169,504 | -0.04(-0.75%) |
Jun 16, 2006 | 5.258 | 5.358 | 5.258 | 5.358 | 135,046 | +0.09(+1.63%) |
Jun 15, 2006 | 5.249 | 5.309 | 5.243 | 5.272 | 152,101 | +0.01(+0.16%) |
Jun 14, 2006 | 5.223 | 5.263 | 5.183 | 5.263 | 122,516 | +0.02(+0.38%) |
Jun 13, 2006 | 5.376 | 5.387 | 5.203 | 5.243 | 161,499 | -0.13(-2.46%) |
Jun 12, 2006 | 5.436 | 5.453 | 5.344 | 5.376 | 175,421 | -0.04(-0.74%) |
Jun 09, 2006 | 5.367 | 5.421 | 5.350 | 5.416 | 184,471 | +0.06(+1.07%) |
Jun 08, 2006 | 5.470 | 5.482 | 5.353 | 5.358 | 187,951 | -0.08(-1.53%) |
Jun 07, 2006 | 5.373 | 5.479 | 5.373 | 5.442 | 208,835 | +0.04(+0.74%) |
Jun 06, 2006 | 5.347 | 5.416 | 5.332 | 5.401 | 163,587 | +0.06(+1.08%) |
Jun 05, 2006 | 5.321 | 5.401 | 5.315 | 5.344 | 120,080 | +0.01(+0.27%) |
Jun 02, 2006 | 5.309 | 5.353 | 5.284 | 5.330 | 108,246 | +0.04(+0.82%) |