Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 6.135 | 6.135 | 6.053 | 6.111 | 158,897 | +0.05(+0.75%) |
Aug 30, 2006 | 6.138 | 6.138 | 6.050 | 6.065 | 25,923 | -0.00(-0.05%) |
Aug 29, 2006 | 6.059 | 6.156 | 6.059 | 6.068 | 25,830 | +0.01(+0.10%) |
Aug 28, 2006 | 6.090 | 6.123 | 6.050 | 6.062 | 44,639 | +0.00(+0.05%) |
Aug 25, 2006 | 6.035 | 6.099 | 6.035 | 6.059 | 13,473 | -0.04(-0.64%) |
Aug 24, 2006 | 6.026 | 6.108 | 5.944 | 6.099 | 34,709 | +0.07(+1.10%) |
Aug 23, 2006 | 5.920 | 6.059 | 5.905 | 6.032 | 16,151 | +0.09(+1.58%) |
Aug 22, 2006 | 5.857 | 5.993 | 5.857 | 5.938 | 69,326 | +0.08(+1.34%) |
Aug 21, 2006 | 5.866 | 5.932 | 5.848 | 5.860 | 30,835 | +0.01(+0.21%) |
Aug 18, 2006 | 5.950 | 5.950 | 5.808 | 5.848 | 41,119 | -0.05(-0.92%) |
Aug 17, 2006 | 5.790 | 6.059 | 5.790 | 5.902 | 55,750 | +0.04(+0.62%) |
Aug 16, 2006 | 5.823 | 5.923 | 5.799 | 5.866 | 59,465 | +0.03(+0.47%) |
Aug 15, 2006 | 5.851 | 6.010 | 5.790 | 5.838 | 72,823 | -0.04(-0.72%) |
Aug 14, 2006 | 6.062 | 6.062 | 5.869 | 5.881 | 24,961 | -0.02(-0.31%) |
Aug 11, 2006 | 5.860 | 5.999 | 5.854 | 5.899 | 41,466 | +0.04(+0.62%) |
Aug 10, 2006 | 5.917 | 6.080 | 5.829 | 5.863 | 36,841 | -0.07(-1.22%) |
Aug 09, 2006 | 5.854 | 6.096 | 5.787 | 5.935 | 58,202 | +0.06(+1.08%) |
Aug 08, 2006 | 5.829 | 6.096 | 5.829 | 5.872 | 22,065 | -0.04(-0.72%) |
Aug 07, 2006 | 5.956 | 5.975 | 5.784 | 5.914 | 37,340 | +0.01(+0.15%) |
Aug 04, 2006 | 5.890 | 5.905 | 5.757 | 5.905 | 51,942 | +0.05(+0.83%) |
Aug 03, 2006 | 5.811 | 5.899 | 5.757 | 5.857 | 15,556 | +0.05(+0.89%) |
Aug 02, 2006 | 5.775 | 5.805 | 5.751 | 5.805 | 7,741 | +0.04(+0.73%) |
Aug 01, 2006 | 5.857 | 5.863 | 5.757 | 5.763 | 31,192 | -0.09(-1.60%) |
Jul 31, 2006 | 5.884 | 5.999 | 5.769 | 5.857 | 22,729 | +0.07(+1.26%) |
Jul 28, 2006 | 5.823 | 5.823 | 5.754 | 5.784 | 14,002 | +0.01(+0.16%) |
Jul 27, 2006 | 5.823 | 5.838 | 5.772 | 5.775 | 20,164 | -0.05(-0.93%) |
Jul 26, 2006 | 5.835 | 5.838 | 5.720 | 5.829 | 17,351 | +0.02(+0.42%) |
Jul 25, 2006 | 5.748 | 5.851 | 5.748 | 5.805 | 43,783 | +0.07(+1.16%) |
Jul 24, 2006 | 5.763 | 5.763 | 5.690 | 5.739 | 16,908 | -0.03(-0.47%) |
Jul 21, 2006 | 5.681 | 5.817 | 5.630 | 5.766 | 9,781 | +0.11(+1.93%) |
Jul 20, 2006 | 5.711 | 5.714 | 5.636 | 5.657 | 7,983 | -0.04(-0.64%) |
Jul 19, 2006 | 5.705 | 5.726 | 5.660 | 5.693 | 21,665 | -0.07(-1.26%) |
Jul 18, 2006 | 5.733 | 5.766 | 5.642 | 5.766 | 23,119 | +0.09(+1.60%) |
Jul 17, 2006 | 5.602 | 5.772 | 5.602 | 5.675 | 28,567 | +0.03(+0.54%) |
Jul 14, 2006 | 5.624 | 5.687 | 5.602 | 5.645 | 17,870 | -0.02(-0.43%) |
Jul 13, 2006 | 5.727 | 5.757 | 5.660 | 5.669 | 15,754 | -0.02(-0.32%) |
Jul 12, 2006 | 5.599 | 5.814 | 5.599 | 5.687 | 22,300 | +0.11(+1.90%) |
Jul 11, 2006 | 5.497 | 5.590 | 5.497 | 5.581 | 13,923 | +0.08(+1.49%) |
Jul 10, 2006 | 5.560 | 5.560 | 5.485 | 5.500 | 16,928 | -0.08(-1.52%) |
Jul 07, 2006 | 5.596 | 5.630 | 5.571 | 5.584 | 13,969 | -0.01(-0.11%) |
Jul 06, 2006 | 5.633 | 5.633 | 5.557 | 5.590 | 13,427 | -0.03(-0.59%) |
Jul 05, 2006 | 5.766 | 5.766 | 5.545 | 5.624 | 54,470 | -0.12(-2.14%) |
Jul 03, 2006 | 5.714 | 5.751 | 5.714 | 5.747 | 7,639 | +0.07(+1.27%) |
Jun 30, 2006 | 5.636 | 5.675 | 5.581 | 5.675 | 26,233 | +0.10(+1.74%) |
Jun 29, 2006 | 5.630 | 5.636 | 5.536 | 5.578 | 34,709 | -0.05(-0.81%) |
Jun 28, 2006 | 5.615 | 5.624 | 5.563 | 5.624 | 15,867 | +0.03(+0.54%) |
Jun 27, 2006 | 5.485 | 5.596 | 5.475 | 5.593 | 43,981 | +0.16(+2.95%) |
Jun 26, 2006 | 5.448 | 5.448 | 5.342 | 5.433 | 38,345 | +0.08(+1.58%) |
Jun 23, 2006 | 5.527 | 5.532 | 5.345 | 5.348 | 41,373 | -0.09(-1.67%) |
Jun 22, 2006 | 5.551 | 5.657 | 5.433 | 5.439 | 34,881 | -0.07(-1.26%) |
Jun 21, 2006 | 5.506 | 5.612 | 5.488 | 5.509 | 25,056 | -0.00(-0.05%) |
Jun 20, 2006 | 5.563 | 5.563 | 5.500 | 5.512 | 9,444 | -0.11(-1.94%) |
Jun 19, 2006 | 5.587 | 5.654 | 5.584 | 5.621 | 21,391 | -0.05(-0.80%) |
Jun 16, 2006 | 5.657 | 5.681 | 5.554 | 5.666 | 39,363 | +0.02(+0.27%) |
Jun 15, 2006 | 5.793 | 5.793 | 5.599 | 5.651 | 45,152 | -0.11(-1.89%) |
Jun 14, 2006 | 5.645 | 5.832 | 5.618 | 5.760 | 30,812 | +0.08(+1.49%) |
Jun 13, 2006 | 5.775 | 5.808 | 5.648 | 5.675 | 42,203 | -0.11(-1.93%) |
Jun 12, 2006 | 5.826 | 5.848 | 5.763 | 5.787 | 24,485 | -0.03(-0.57%) |
Jun 09, 2006 | 5.838 | 5.851 | 5.786 | 5.820 | 56,097 | -0.02(-0.26%) |
Jun 08, 2006 | 5.814 | 5.838 | 5.742 | 5.835 | 26,590 | +0.02(+0.42%) |
Jun 07, 2006 | 5.835 | 5.838 | 5.799 | 5.811 | 16,515 | +0.02(+0.42%) |
Jun 06, 2006 | 5.769 | 5.802 | 5.760 | 5.787 | 52,279 | +0.02(+0.31%) |
Jun 05, 2006 | 5.621 | 5.769 | 5.621 | 5.769 | 48,676 | +0.21(+3.70%) |
Jun 02, 2006 | 5.624 | 5.699 | 5.521 | 5.563 | 32,299 | -0.01(-0.22%) |