Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 5.366 | 5.371 | 5.332 | 5.371 | 56,531 | +0.02(+0.42%) |
Aug 30, 2006 | 5.366 | 5.382 | 5.327 | 5.349 | 56,711 | -0.01(-0.21%) |
Aug 29, 2006 | 5.338 | 5.360 | 5.299 | 5.360 | 77,236 | +0.02(+0.42%) |
Aug 28, 2006 | 5.310 | 5.349 | 5.304 | 5.338 | 35,107 | +0.02(+0.31%) |
Aug 25, 2006 | 5.304 | 5.321 | 5.288 | 5.321 | 71,474 | +0.02(+0.31%) |
Aug 24, 2006 | 5.299 | 5.310 | 5.277 | 5.304 | 37,087 | +0.01(+0.10%) |
Aug 23, 2006 | 5.293 | 5.321 | 5.266 | 5.299 | 43,929 | +0.01(+0.21%) |
Aug 22, 2006 | 5.277 | 5.293 | 5.260 | 5.288 | 48,250 | -0.01(-0.21%) |
Aug 21, 2006 | 5.299 | 5.321 | 5.271 | 5.299 | 56,171 | +0.00(+0.00%) |
Aug 18, 2006 | 5.332 | 5.332 | 5.277 | 5.299 | 77,236 | -0.03(-0.52%) |
Aug 17, 2006 | 5.304 | 5.332 | 5.288 | 5.327 | 22,864 | +0.02(+0.31%) |
Aug 16, 2006 | 5.299 | 5.321 | 5.288 | 5.310 | 41,768 | +0.01(+0.26%) |
Aug 15, 2006 | 5.277 | 5.299 | 5.238 | 5.296 | 85,877 | +0.00(+0.06%) |
Aug 14, 2006 | 5.277 | 5.299 | 5.271 | 5.293 | 10,262 | +0.00(+0.00%) |
Aug 11, 2006 | 5.282 | 5.321 | 5.227 | 5.293 | 77,236 | -0.01(-0.21%) |
Aug 10, 2006 | 5.332 | 5.332 | 5.304 | 5.304 | 5,041 | -0.01(-0.21%) |
Aug 09, 2006 | 5.249 | 5.338 | 5.249 | 5.316 | 132,507 | +0.02(+0.31%) |
Aug 08, 2006 | 5.327 | 5.327 | 5.288 | 5.299 | 34,927 | +0.02(+0.32%) |
Aug 07, 2006 | 5.282 | 5.332 | 5.282 | 5.282 | 17,283 | -0.01(-0.21%) |
Aug 04, 2006 | 5.293 | 5.332 | 5.277 | 5.293 | 36,367 | +0.00(+0.00%) |
Aug 03, 2006 | 5.304 | 5.310 | 5.273 | 5.293 | 38,888 | +0.01(+0.11%) |
Aug 02, 2006 | 5.254 | 5.304 | 5.254 | 5.288 | 45,369 | -0.01(-0.11%) |
Aug 01, 2006 | 5.271 | 5.310 | 5.249 | 5.293 | 30,966 | +0.02(+0.42%) |
Jul 31, 2006 | 5.254 | 5.271 | 5.227 | 5.271 | 47,709 | +0.02(+0.32%) |
Jul 28, 2006 | 5.299 | 5.310 | 5.221 | 5.254 | 99,380 | -0.02(-0.32%) |
Jul 27, 2006 | 5.277 | 5.310 | 5.243 | 5.271 | 55,991 | -0.01(-0.11%) |
Jul 26, 2006 | 5.238 | 5.277 | 5.238 | 5.277 | 43,569 | +0.02(+0.42%) |
Jul 25, 2006 | 5.277 | 5.277 | 5.254 | 5.254 | 31,326 | -0.03(-0.53%) |
Jul 24, 2006 | 5.277 | 5.304 | 5.254 | 5.282 | 26,285 | +0.02(+0.42%) |
Jul 21, 2006 | 5.288 | 5.288 | 5.238 | 5.260 | 13,142 | +0.02(+0.42%) |
Jul 20, 2006 | 5.266 | 5.266 | 5.232 | 5.238 | 24,845 | -0.01(-0.11%) |
Jul 19, 2006 | 5.199 | 5.260 | 5.199 | 5.243 | 55,991 | +0.01(+0.11%) |
Jul 18, 2006 | 5.204 | 5.238 | 5.182 | 5.238 | 44,109 | -0.02(-0.32%) |
Jul 17, 2006 | 5.216 | 5.254 | 5.193 | 5.254 | 35,827 | +0.04(+0.75%) |
Jul 14, 2006 | 5.210 | 5.232 | 5.188 | 5.216 | 11,702 | +0.02(+0.43%) |
Jul 13, 2006 | 5.199 | 5.221 | 5.166 | 5.193 | 67,874 | -0.03(-0.53%) |
Jul 12, 2006 | 5.193 | 5.232 | 5.138 | 5.221 | 96,500 | -0.01(-0.11%) |
Jul 11, 2006 | 5.227 | 5.238 | 5.227 | 5.227 | 43,569 | -0.01(-0.11%) |
Jul 10, 2006 | 5.266 | 5.266 | 5.204 | 5.232 | 70,934 | +0.01(+0.21%) |
Jul 07, 2006 | 5.232 | 5.299 | 5.221 | 5.221 | 28,085 | -0.05(-0.95%) |
Jul 06, 2006 | 5.299 | 5.299 | 5.227 | 5.271 | 11,522 | +0.02(+0.32%) |
Jul 05, 2006 | 5.321 | 5.321 | 5.188 | 5.254 | 32,946 | -0.01(-0.21%) |
Jul 03, 2006 | 5.216 | 5.266 | 5.216 | 5.266 | 28,986 | +0.03(+0.53%) |
Jun 30, 2006 | 5.221 | 5.238 | 5.199 | 5.238 | 35,647 | +0.04(+0.75%) |
Jun 29, 2006 | 5.221 | 5.238 | 5.193 | 5.199 | 14,763 | -0.03(-0.64%) |
Jun 28, 2006 | 5.204 | 5.238 | 5.199 | 5.232 | 23,764 | +0.02(+0.32%) |
Jun 27, 2006 | 5.138 | 5.238 | 5.138 | 5.216 | 36,727 | +0.02(+0.43%) |
Jun 26, 2006 | 5.288 | 5.288 | 5.193 | 5.193 | 57,792 | -0.04(-0.74%) |
Jun 23, 2006 | 5.221 | 5.249 | 5.204 | 5.232 | 50,950 | -0.02(-0.42%) |
Jun 22, 2006 | 5.210 | 5.277 | 5.199 | 5.254 | 73,275 | +0.03(+0.53%) |
Jun 21, 2006 | 5.193 | 5.243 | 5.193 | 5.227 | 70,394 | +0.03(+0.53%) |
Jun 20, 2006 | 5.182 | 5.260 | 5.182 | 5.199 | 46,449 | -0.02(-0.43%) |
Jun 19, 2006 | 5.271 | 5.271 | 5.221 | 5.221 | 24,485 | -0.04(-0.84%) |
Jun 16, 2006 | 5.249 | 5.277 | 5.221 | 5.266 | 22,504 | +0.02(+0.42%) |
Jun 15, 2006 | 5.227 | 5.254 | 5.227 | 5.243 | 27,185 | +0.05(+0.96%) |
Jun 14, 2006 | 5.216 | 5.221 | 5.182 | 5.193 | 34,927 | +0.00(+0.00%) |
Jun 13, 2006 | 5.232 | 5.238 | 5.193 | 5.193 | 43,569 | -0.06(-1.06%) |
Jun 12, 2006 | 5.243 | 5.260 | 5.210 | 5.249 | 35,647 | -0.01(-0.11%) |
Jun 09, 2006 | 5.238 | 5.266 | 5.227 | 5.254 | 32,226 | +0.00(+0.00%) |
Jun 08, 2006 | 5.271 | 5.271 | 5.221 | 5.254 | 13,502 | -0.01(-0.21%) |
Jun 07, 2006 | 5.249 | 5.277 | 5.238 | 5.266 | 33,487 | -0.01(-0.21%) |
Jun 06, 2006 | 5.277 | 5.299 | 5.232 | 5.277 | 20,704 | -0.02(-0.31%) |
Jun 05, 2006 | 5.271 | 5.316 | 5.266 | 5.293 | 17,643 | -0.02(-0.31%) |
Jun 02, 2006 | 5.316 | 5.354 | 5.221 | 5.310 | 93,079 | +0.02(+0.42%) |