Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 6.259 | 6.298 | 6.250 | 6.286 | 89,386 | +0.02(+0.29%) |
Aug 30, 2006 | 6.265 | 6.268 | 6.225 | 6.268 | 77,137 | +0.02(+0.24%) |
Aug 29, 2006 | 6.192 | 6.262 | 6.165 | 6.253 | 159,571 | +0.09(+1.42%) |
Aug 28, 2006 | 6.159 | 6.180 | 6.102 | 6.165 | 149,970 | +0.02(+0.25%) |
Aug 25, 2006 | 6.162 | 6.180 | 6.147 | 6.150 | 56,280 | +0.01(+0.20%) |
Aug 24, 2006 | 6.192 | 6.198 | 6.132 | 6.138 | 89,386 | +0.00(+0.05%) |
Aug 23, 2006 | 6.225 | 6.231 | 6.108 | 6.135 | 129,445 | -0.08(-1.36%) |
Aug 22, 2006 | 6.241 | 6.277 | 6.207 | 6.219 | 123,485 | -0.02(-0.34%) |
Aug 21, 2006 | 6.262 | 6.262 | 6.225 | 6.241 | 71,178 | -0.01(-0.14%) |
Aug 18, 2006 | 6.265 | 6.280 | 6.180 | 6.250 | 69,854 | +0.00(+0.00%) |
Aug 17, 2006 | 6.253 | 6.262 | 6.216 | 6.250 | 42,706 | +0.01(+0.19%) |
Aug 16, 2006 | 6.201 | 6.238 | 6.195 | 6.238 | 41,051 | +0.07(+1.13%) |
Aug 15, 2006 | 6.177 | 6.177 | 6.071 | 6.168 | 154,936 | +0.02(+0.39%) |
Aug 14, 2006 | 6.120 | 6.168 | 6.114 | 6.144 | 72,502 | -0.01(-0.10%) |
Aug 11, 2006 | 6.068 | 6.183 | 6.068 | 6.150 | 57,935 | +0.05(+0.89%) |
Aug 10, 2006 | 6.050 | 6.096 | 6.032 | 6.096 | 102,960 | +0.02(+0.35%) |
Aug 09, 2006 | 6.120 | 6.141 | 6.056 | 6.074 | 159,571 | -0.05(-0.79%) |
Aug 08, 2006 | 6.126 | 6.168 | 6.123 | 6.123 | 56,611 | +0.01(+0.10%) |
Aug 07, 2006 | 6.077 | 6.135 | 6.053 | 6.117 | 59,591 | -0.00(-0.05%) |
Aug 04, 2006 | 6.159 | 6.207 | 6.086 | 6.120 | 80,447 | +0.00(+0.00%) |
Aug 03, 2006 | 6.108 | 6.138 | 6.093 | 6.120 | 29,795 | +0.01(+0.20%) |
Aug 02, 2006 | 6.090 | 6.147 | 6.086 | 6.108 | 41,382 | +0.03(+0.50%) |
Aug 01, 2006 | 6.071 | 6.099 | 6.071 | 6.077 | 66,543 | -0.02(-0.25%) |
Jul 31, 2006 | 6.123 | 6.147 | 6.093 | 6.093 | 66,543 | -0.04(-0.64%) |
Jul 28, 2006 | 6.074 | 6.135 | 6.053 | 6.132 | 84,089 | +0.07(+1.20%) |
Jul 27, 2006 | 6.059 | 6.096 | 6.050 | 6.059 | 36,416 | +0.02(+0.40%) |
Jul 26, 2006 | 6.020 | 6.090 | 6.020 | 6.035 | 54,956 | -0.02(-0.25%) |
Jul 25, 2006 | 6.062 | 6.071 | 6.002 | 6.050 | 73,164 | +0.03(+0.55%) |
Jul 24, 2006 | 5.981 | 6.038 | 5.978 | 6.017 | 61,246 | +0.01(+0.15%) |
Jul 21, 2006 | 6.002 | 6.026 | 5.923 | 6.008 | 66,543 | -0.04(-0.65%) |
Jul 20, 2006 | 6.071 | 6.083 | 6.041 | 6.047 | 58,597 | +0.03(+0.55%) |
Jul 19, 2006 | 5.875 | 6.041 | 5.875 | 6.014 | 85,413 | +0.13(+2.16%) |
Jul 18, 2006 | 5.857 | 5.887 | 5.839 | 5.887 | 37,741 | +0.02(+0.41%) |
Jul 17, 2006 | 5.966 | 5.966 | 5.857 | 5.863 | 26,815 | -0.11(-1.77%) |
Jul 14, 2006 | 6.023 | 6.026 | 5.860 | 5.969 | 175,793 | -0.05(-0.90%) |
Jul 13, 2006 | 6.071 | 6.083 | 6.011 | 6.023 | 84,420 | -0.06(-0.94%) |
Jul 12, 2006 | 6.062 | 6.090 | 6.050 | 6.080 | 85,082 | +0.01(+0.10%) |
Jul 11, 2006 | 6.080 | 6.080 | 6.053 | 6.074 | 72,171 | +0.02(+0.25%) |
Jul 10, 2006 | 6.041 | 6.059 | 6.026 | 6.059 | 55,949 | +0.00(+0.07%) |
Jul 07, 2006 | 5.996 | 6.071 | 5.996 | 6.055 | 39,727 | +0.06(+1.08%) |
Jul 06, 2006 | 5.978 | 5.993 | 5.935 | 5.990 | 34,761 | +0.02(+0.40%) |
Jul 05, 2006 | 5.887 | 5.978 | 5.887 | 5.966 | 47,010 | +0.09(+1.54%) |
Jul 03, 2006 | 5.935 | 5.966 | 5.845 | 5.875 | 77,799 | -0.04(-0.66%) |
Jun 30, 2006 | 5.812 | 5.914 | 5.803 | 5.914 | 297,293 | +0.09(+1.61%) |
Jun 29, 2006 | 5.685 | 5.857 | 5.685 | 5.821 | 113,223 | +0.16(+2.83%) |
Jun 28, 2006 | 5.697 | 5.724 | 5.645 | 5.661 | 72,833 | -0.03(-0.53%) |
Jun 27, 2006 | 5.709 | 5.718 | 5.670 | 5.691 | 101,966 | -0.02(-0.32%) |
Jun 26, 2006 | 5.724 | 5.727 | 5.697 | 5.709 | 86,738 | +0.00(+0.00%) |
Jun 23, 2006 | 5.781 | 5.830 | 5.679 | 5.709 | 96,670 | -0.08(-1.31%) |
Jun 22, 2006 | 5.739 | 5.830 | 5.721 | 5.784 | 54,625 | +0.02(+0.37%) |
Jun 21, 2006 | 5.706 | 5.787 | 5.700 | 5.763 | 70,185 | +0.06(+1.01%) |
Jun 20, 2006 | 5.700 | 5.724 | 5.664 | 5.706 | 84,420 | +0.02(+0.43%) |
Jun 19, 2006 | 5.712 | 5.769 | 5.676 | 5.682 | 60,584 | -0.02(-0.42%) |
Jun 16, 2006 | 5.733 | 5.751 | 5.682 | 5.706 | 57,273 | -0.03(-0.47%) |
Jun 15, 2006 | 5.579 | 5.733 | 5.564 | 5.733 | 115,540 | +0.14(+2.43%) |
Jun 14, 2006 | 5.567 | 5.609 | 5.537 | 5.597 | 78,461 | -0.04(-0.64%) |
Jun 13, 2006 | 5.724 | 5.724 | 5.618 | 5.633 | 62,570 | -0.13(-2.25%) |
Jun 12, 2006 | 5.769 | 5.809 | 5.760 | 5.763 | 43,369 | -0.05(-0.88%) |
Jun 09, 2006 | 5.920 | 5.920 | 5.751 | 5.815 | 32,775 | -0.08(-1.28%) |
Jun 08, 2006 | 5.948 | 5.948 | 5.772 | 5.890 | 80,116 | -0.09(-1.47%) |
Jun 07, 2006 | 6.008 | 6.041 | 5.960 | 5.978 | 68,529 | -0.04(-0.60%) |
Jun 06, 2006 | 6.008 | 6.023 | 5.914 | 6.014 | 67,536 | +0.00(+0.00%) |
Jun 05, 2006 | 6.026 | 6.056 | 6.008 | 6.014 | 103,622 | -0.01(-0.20%) |
Jun 02, 2006 | 6.002 | 6.026 | 5.972 | 6.026 | 72,502 | +0.06(+1.01%) |