Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 5.700 | 5.800 | 5.650 | 5.650 | 5,140 | -0.02(-0.35%) |
Aug 30, 2006 | 5.840 | 5.840 | 5.670 | 5.670 | 4,160 | +0.03(+0.53%) |
Aug 29, 2006 | 5.700 | 5.700 | 5.600 | 5.640 | 15,932 | -0.05(-0.88%) |
Aug 28, 2006 | 5.870 | 5.870 | 5.600 | 5.690 | 25,968 | -0.02(-0.35%) |
Aug 25, 2006 | 5.760 | 5.790 | 5.680 | 5.710 | 10,176 | +0.04(+0.71%) |
Aug 24, 2006 | 5.735 | 5.735 | 5.600 | 5.670 | 7,002 | -0.20(-3.41%) |
Aug 23, 2006 | 5.720 | 5.880 | 5.720 | 5.870 | 6,791 | -0.07(-1.11%) |
Aug 22, 2006 | 5.770 | 5.950 | 5.750 | 5.936 | 6,250 | +0.16(+2.70%) |
Aug 21, 2006 | 5.820 | 5.880 | 5.770 | 5.780 | 7,380 | -0.04(-0.69%) |
Aug 18, 2006 | 5.990 | 5.990 | 5.820 | 5.820 | 3,097 | -0.08(-1.36%) |
Aug 17, 2006 | 5.860 | 6.090 | 5.840 | 5.900 | 21,370 | +0.04(+0.68%) |
Aug 16, 2006 | 5.640 | 5.910 | 5.620 | 5.860 | 19,401 | +0.20(+3.53%) |
Aug 15, 2006 | 5.910 | 6.390 | 5.650 | 5.660 | 88,479 | -0.07(-1.22%) |
Aug 14, 2006 | 5.600 | 5.880 | 5.520 | 5.730 | 11,456 | +0.01(+0.17%) |
Aug 11, 2006 | 5.870 | 5.940 | 5.700 | 5.720 | 4,200 | -0.13(-2.22%) |
Aug 10, 2006 | 5.760 | 5.880 | 5.571 | 5.850 | 29,911 | +0.07(+1.21%) |
Aug 09, 2006 | 6.060 | 6.130 | 5.750 | 5.780 | 12,643 | -0.12(-2.03%) |
Aug 08, 2006 | 6.160 | 6.180 | 5.900 | 5.900 | 13,834 | -0.20(-3.28%) |
Aug 07, 2006 | 5.820 | 6.350 | 5.820 | 6.100 | 39,333 | +0.19(+3.21%) |
Aug 04, 2006 | 5.960 | 6.050 | 5.790 | 5.910 | 13,567 | -0.05(-0.84%) |
Aug 03, 2006 | 6.020 | 6.500 | 5.810 | 5.960 | 30,465 | -0.16(-2.61%) |
Aug 02, 2006 | 5.880 | 6.140 | 5.580 | 6.120 | 50,755 | +0.24(+4.08%) |
Aug 01, 2006 | 6.200 | 6.200 | 5.840 | 5.880 | 20,430 | -0.19(-3.13%) |
Jul 31, 2006 | 6.200 | 6.321 | 6.020 | 6.070 | 19,857 | -0.17(-2.72%) |
Jul 28, 2006 | 5.970 | 6.460 | 5.750 | 6.240 | 38,383 | -0.05(-0.79%) |
Jul 27, 2006 | 6.480 | 6.600 | 6.160 | 6.290 | 35,975 | -0.26(-3.97%) |
Jul 26, 2006 | 6.520 | 6.790 | 6.460 | 6.550 | 25,463 | -0.05(-0.76%) |
Jul 25, 2006 | 6.900 | 7.340 | 6.450 | 6.600 | 85,911 | -0.39(-5.58%) |
Jul 24, 2006 | 7.350 | 8.240 | 6.750 | 6.990 | 353,321 | +1.15(+19.69%) |
Jul 21, 2006 | 6.450 | 6.450 | 5.740 | 5.840 | 32,434 | -0.44(-7.01%) |
Jul 20, 2006 | 6.267 | 6.480 | 6.150 | 6.280 | 7,972 | +0.24(+3.97%) |
Jul 19, 2006 | 6.230 | 6.490 | 5.810 | 6.040 | 26,080 | -0.23(-3.67%) |
Jul 18, 2006 | 6.350 | 6.500 | 6.180 | 6.270 | 22,260 | -0.03(-0.48%) |
Jul 17, 2006 | 6.500 | 6.500 | 6.110 | 6.300 | 27,655 | -0.01(-0.16%) |
Jul 14, 2006 | 6.027 | 6.310 | 6.000 | 6.310 | 5,712 | +0.11(+1.77%) |
Jul 13, 2006 | 6.400 | 6.550 | 6.120 | 6.200 | 39,384 | -0.21(-3.28%) |
Jul 12, 2006 | 6.180 | 6.600 | 6.180 | 6.410 | 33,848 | +0.20(+3.22%) |
Jul 11, 2006 | 5.890 | 6.420 | 5.880 | 6.210 | 20,628 | +0.08(+1.31%) |
Jul 10, 2006 | 6.110 | 6.270 | 5.530 | 6.130 | 49,382 | -0.05(-0.81%) |
Jul 07, 2006 | 6.910 | 6.910 | 6.050 | 6.180 | 47,497 | -0.24(-3.74%) |
Jul 06, 2006 | 5.820 | 6.710 | 5.710 | 6.420 | 107,283 | +0.60(+10.31%) |
Jul 05, 2006 | 5.750 | 5.905 | 5.629 | 5.820 | 12,885 | +0.05(+0.87%) |
Jul 03, 2006 | 5.690 | 5.990 | 5.520 | 5.770 | 29,672 | +0.02(+0.33%) |
Jun 30, 2006 | 5.460 | 5.960 | 5.450 | 5.751 | 20,470 | +0.20(+3.60%) |
Jun 29, 2006 | 5.400 | 5.590 | 5.300 | 5.551 | 16,800 | +0.25(+4.74%) |
Jun 28, 2006 | 5.229 | 5.300 | 5.180 | 5.300 | 13,806 | +0.08(+1.53%) |
Jun 27, 2006 | 5.350 | 5.440 | 5.210 | 5.220 | 9,921 | -0.13(-2.43%) |
Jun 26, 2006 | 5.430 | 5.500 | 5.200 | 5.350 | 16,300 | -0.13(-2.37%) |
Jun 23, 2006 | 5.635 | 5.709 | 5.400 | 5.480 | 8,997 | -0.12(-2.14%) |
Jun 22, 2006 | 5.610 | 5.620 | 5.510 | 5.600 | 12,625 | +0.09(+1.63%) |
Jun 21, 2006 | 5.540 | 5.810 | 5.340 | 5.510 | 20,726 | -0.11(-1.96%) |
Jun 20, 2006 | 6.000 | 6.000 | 5.430 | 5.620 | 36,311 | -0.29(-4.91%) |
Jun 19, 2006 | 6.120 | 6.180 | 5.650 | 5.910 | 52,780 | +0.45(+8.24%) |
Jun 16, 2006 | 5.190 | 5.460 | 5.100 | 5.460 | 11,614 | +0.25(+4.80%) |
Jun 15, 2006 | 5.290 | 5.500 | 4.880 | 5.210 | 35,245 | +0.01(+0.19%) |
Jun 14, 2006 | 5.220 | 5.290 | 5.050 | 5.200 | 13,080 | -0.08(-1.52%) |
Jun 13, 2006 | 5.300 | 5.530 | 5.250 | 5.280 | 38,199 | -0.03(-0.56%) |
Jun 12, 2006 | 6.090 | 6.150 | 5.250 | 5.310 | 86,873 | -0.85(-13.74%) |
Jun 09, 2006 | 5.930 | 6.242 | 5.920 | 6.156 | 26,081 | +0.20(+3.29%) |
Jun 08, 2006 | 6.050 | 6.260 | 5.850 | 5.960 | 43,222 | -0.17(-2.77%) |
Jun 07, 2006 | 6.060 | 6.250 | 6.050 | 6.130 | 18,423 | -0.01(-0.16%) |
Jun 06, 2006 | 6.440 | 6.440 | 6.090 | 6.140 | 29,639 | -0.30(-4.66%) |
Jun 05, 2006 | 6.870 | 6.870 | 6.430 | 6.440 | 49,241 | -0.33(-4.87%) |
Jun 02, 2006 | 6.962 | 7.000 | 6.750 | 6.770 | 25,072 | -0.03(-0.44%) |