Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 5.051 | 5.101 | 5.001 | 5.067 | 4,841,576 | +0.05(+0.95%) |
Aug 30, 2006 | 5.075 | 5.086 | 4.990 | 5.020 | 4,269,446 | -0.06(-1.09%) |
Aug 29, 2006 | 5.081 | 5.081 | 4.984 | 5.075 | 6,572,127 | -0.01(-0.17%) |
Aug 28, 2006 | 5.020 | 5.134 | 5.018 | 5.084 | 5,681,077 | +0.04(+0.76%) |
Aug 25, 2006 | 5.092 | 5.097 | 4.969 | 5.045 | 9,812,307 | -0.14(-2.79%) |
Aug 24, 2006 | 5.283 | 5.285 | 5.175 | 5.190 | 3,530,209 | -0.08(-1.54%) |
Aug 23, 2006 | 5.318 | 5.361 | 5.232 | 5.271 | 3,637,838 | -0.04(-0.71%) |
Aug 22, 2006 | 5.348 | 5.377 | 5.288 | 5.309 | 3,562,498 | -0.04(-0.73%) |
Aug 21, 2006 | 5.389 | 5.389 | 5.317 | 5.348 | 4,117,634 | -0.04(-0.76%) |
Aug 18, 2006 | 5.450 | 5.466 | 5.320 | 5.389 | 6,412,383 | -0.08(-1.49%) |
Aug 17, 2006 | 5.317 | 5.515 | 5.297 | 5.470 | 8,912,760 | +0.15(+2.89%) |
Aug 16, 2006 | 5.283 | 5.344 | 5.224 | 5.317 | 9,287,760 | +0.06(+1.11%) |
Aug 15, 2006 | 5.142 | 5.265 | 5.136 | 5.258 | 3,975,451 | +0.16(+3.16%) |
Aug 14, 2006 | 5.151 | 5.200 | 5.074 | 5.097 | 5,820,428 | -0.01(-0.19%) |
Aug 11, 2006 | 5.202 | 5.202 | 5.084 | 5.107 | 5,920,125 | -0.11(-2.03%) |
Aug 10, 2006 | 5.164 | 5.221 | 5.115 | 5.213 | 5,519,068 | +0.05(+0.96%) |
Aug 09, 2006 | 5.330 | 5.352 | 5.151 | 5.164 | 8,434,097 | -0.12(-2.31%) |
Aug 08, 2006 | 5.415 | 5.437 | 5.276 | 5.286 | 7,987,723 | -0.11(-2.12%) |
Aug 07, 2006 | 5.279 | 5.415 | 5.252 | 5.400 | 7,510,193 | +0.09(+1.72%) |
Aug 04, 2006 | 5.318 | 5.399 | 5.214 | 5.309 | 10,112,533 | +0.04(+0.85%) |
Aug 03, 2006 | 5.129 | 5.296 | 5.111 | 5.264 | 6,019,257 | +0.11(+2.13%) |
Aug 02, 2006 | 5.164 | 5.201 | 5.095 | 5.154 | 3,880,285 | +0.01(+0.16%) |
Aug 01, 2006 | 5.164 | 5.191 | 5.087 | 5.146 | 4,965,632 | -0.02(-0.34%) |
Jul 31, 2006 | 5.100 | 5.192 | 5.062 | 5.164 | 5,466,953 | +0.06(+1.21%) |
Jul 28, 2006 | 4.978 | 5.134 | 4.939 | 5.102 | 9,079,867 | +0.17(+3.51%) |
Jul 27, 2006 | 5.252 | 5.252 | 4.847 | 4.929 | 12,755,092 | -0.07(-1.34%) |
Jul 26, 2006 | 5.011 | 5.102 | 4.916 | 4.996 | 7,557,776 | -0.02(-0.31%) |
Jul 25, 2006 | 5.005 | 5.067 | 4.945 | 5.011 | 5,590,443 | -0.02(-0.35%) |
Jul 24, 2006 | 4.826 | 5.049 | 4.845 | 5.029 | 6,077,036 | +0.20(+4.21%) |
Jul 21, 2006 | 4.994 | 4.999 | 4.788 | 4.826 | 8,038,704 | -0.13(-2.59%) |
Jul 20, 2006 | 5.186 | 5.207 | 4.947 | 4.954 | 6,346,107 | -0.18(-3.47%) |
Jul 19, 2006 | 5.040 | 5.201 | 5.040 | 5.133 | 6,819,672 | +0.13(+2.60%) |
Jul 18, 2006 | 4.994 | 5.027 | 4.889 | 5.003 | 5,599,506 | +0.04(+0.85%) |
Jul 17, 2006 | 5.027 | 5.038 | 4.945 | 4.961 | 4,712,988 | -0.09(-1.72%) |
Jul 14, 2006 | 5.099 | 5.111 | 4.958 | 5.048 | 5,106,115 | -0.05(-1.01%) |
Jul 13, 2006 | 5.190 | 5.213 | 5.082 | 5.099 | 7,083,078 | -0.15(-2.79%) |
Jul 12, 2006 | 5.259 | 5.307 | 5.230 | 5.246 | 4,825,715 | -0.01(-0.26%) |
Jul 11, 2006 | 5.211 | 5.276 | 5.140 | 5.259 | 5,958,079 | +0.04(+0.72%) |
Jul 10, 2006 | 5.234 | 5.287 | 5.187 | 5.222 | 3,222,052 | +0.03(+0.59%) |
Jul 07, 2006 | 5.269 | 5.269 | 5.166 | 5.191 | 4,139,726 | -0.08(-1.47%) |
Jul 06, 2006 | 5.316 | 5.350 | 5.248 | 5.269 | 5,515,669 | +0.00(+0.08%) |
Jul 05, 2006 | 5.368 | 5.368 | 5.240 | 5.265 | 8,272,088 | -0.10(-1.92%) |
Jul 03, 2006 | 5.450 | 5.450 | 5.352 | 5.368 | 2,745,655 | -0.03(-0.51%) |
Jun 30, 2006 | 5.255 | 5.417 | 5.255 | 5.395 | 8,763,213 | +0.14(+2.69%) |
Jun 29, 2006 | 5.036 | 5.274 | 5.025 | 5.254 | 10,965,063 | +0.27(+5.32%) |
Jun 28, 2006 | 4.921 | 4.993 | 4.901 | 4.989 | 6,107,059 | +0.10(+1.96%) |
Jun 27, 2006 | 4.963 | 5.000 | 4.890 | 4.893 | 5,792,104 | -0.04(-0.89%) |
Jun 26, 2006 | 4.890 | 4.956 | 4.890 | 4.937 | 3,246,410 | +0.05(+1.10%) |
Jun 23, 2006 | 4.855 | 4.948 | 4.837 | 4.883 | 3,089,500 | +0.00(+0.05%) |
Jun 22, 2006 | 4.872 | 4.890 | 4.803 | 4.880 | 5,112,913 | -0.02(-0.40%) |
Jun 21, 2006 | 4.806 | 4.990 | 4.777 | 4.900 | 8,152,564 | +0.09(+1.90%) |
Jun 20, 2006 | 4.726 | 4.839 | 4.703 | 4.808 | 7,299,468 | +0.09(+1.82%) |
Jun 19, 2006 | 4.731 | 4.740 | 4.648 | 4.722 | 7,476,205 | +0.03(+0.63%) |
Jun 16, 2006 | 4.722 | 4.783 | 4.675 | 4.693 | 4,714,688 | -0.04(-0.79%) |
Jun 15, 2006 | 4.660 | 4.765 | 4.660 | 4.730 | 8,083,455 | +0.11(+2.39%) |
Jun 14, 2006 | 4.472 | 4.621 | 4.471 | 4.620 | 9,633,304 | +0.17(+3.72%) |
Jun 13, 2006 | 4.466 | 4.535 | 4.424 | 4.454 | 7,012,270 | -0.01(-0.27%) |
Jun 12, 2006 | 4.590 | 4.608 | 4.457 | 4.466 | 5,583,079 | -0.15(-3.17%) |
Jun 09, 2006 | 4.613 | 4.668 | 4.565 | 4.612 | 5,412,573 | +0.02(+0.44%) |
Jun 08, 2006 | 4.657 | 4.657 | 4.462 | 4.592 | 12,875,749 | -0.08(-1.63%) |
Jun 07, 2006 | 4.753 | 4.822 | 4.667 | 4.668 | 5,668,615 | -0.07(-1.52%) |
Jun 06, 2006 | 4.837 | 4.841 | 4.700 | 4.740 | 7,329,490 | -0.08(-1.60%) |
Jun 05, 2006 | 4.948 | 4.953 | 4.809 | 4.817 | 5,129,907 | -0.13(-2.63%) |
Jun 02, 2006 | 5.016 | 5.017 | 4.872 | 4.947 | 8,201,280 | -0.03(-0.52%) |