Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 6.667 | 6.675 | 6.630 | 6.650 | 1,103,761 | +0.02(+0.24%) |
Aug 30, 2006 | 6.642 | 6.675 | 6.537 | 6.634 | 1,096,345 | +0.04(+0.55%) |
Aug 29, 2006 | 6.610 | 6.642 | 6.541 | 6.598 | 970,271 | -0.06(-0.85%) |
Aug 28, 2006 | 6.719 | 6.719 | 6.606 | 6.654 | 1,513,376 | -0.02(-0.30%) |
Aug 25, 2006 | 6.671 | 6.695 | 6.618 | 6.675 | 986,834 | +0.06(+0.92%) |
Aug 24, 2006 | 6.614 | 6.630 | 6.553 | 6.614 | 688,460 | +0.00(+0.06%) |
Aug 23, 2006 | 6.569 | 6.654 | 6.553 | 6.610 | 1,206,844 | +0.06(+0.86%) |
Aug 22, 2006 | 6.549 | 6.574 | 6.476 | 6.553 | 1,612,505 | +0.05(+0.75%) |
Aug 21, 2006 | 6.371 | 6.509 | 6.307 | 6.505 | 3,049,990 | +0.21(+3.41%) |
Aug 18, 2006 | 6.238 | 6.319 | 6.169 | 6.290 | 8,056,098 | +0.01(+0.19%) |
Aug 17, 2006 | 6.383 | 6.428 | 6.278 | 6.278 | 1,943,015 | -0.14(-2.14%) |
Aug 16, 2006 | 6.525 | 6.549 | 6.396 | 6.416 | 941,348 | -0.11(-1.67%) |
Aug 15, 2006 | 6.675 | 6.715 | 6.375 | 6.525 | 1,234,037 | -0.20(-3.01%) |
Aug 14, 2006 | 6.877 | 6.877 | 6.715 | 6.727 | 366,354 | -0.14(-2.06%) |
Aug 11, 2006 | 6.836 | 6.869 | 6.816 | 6.869 | 220,752 | +0.00(+0.06%) |
Aug 10, 2006 | 6.877 | 6.877 | 6.776 | 6.865 | 556,453 | +0.01(+0.12%) |
Aug 09, 2006 | 6.857 | 6.877 | 6.839 | 6.857 | 491,686 | +0.00(+0.00%) |
Aug 08, 2006 | 6.719 | 6.857 | 6.675 | 6.857 | 412,581 | +0.14(+2.05%) |
Aug 07, 2006 | 6.687 | 6.796 | 6.683 | 6.719 | 496,383 | +0.05(+0.73%) |
Aug 04, 2006 | 6.812 | 6.828 | 6.513 | 6.671 | 362,399 | -0.14(-2.08%) |
Aug 03, 2006 | 6.808 | 6.836 | 6.723 | 6.812 | 249,180 | +0.00(+0.06%) |
Aug 02, 2006 | 6.756 | 6.836 | 6.756 | 6.808 | 323,835 | +0.04(+0.54%) |
Aug 01, 2006 | 6.812 | 6.824 | 6.691 | 6.772 | 232,370 | -0.03(-0.48%) |
Jul 31, 2006 | 6.707 | 6.832 | 6.683 | 6.804 | 372,782 | +0.13(+1.88%) |
Jul 28, 2006 | 6.727 | 6.768 | 6.654 | 6.679 | 210,369 | -0.04(-0.60%) |
Jul 27, 2006 | 6.752 | 6.776 | 6.642 | 6.719 | 418,267 | -0.03(-0.48%) |
Jul 26, 2006 | 6.659 | 6.772 | 6.634 | 6.752 | 581,174 | +0.10(+1.46%) |
Jul 25, 2006 | 6.650 | 6.675 | 6.537 | 6.654 | 597,984 | +0.13(+1.92%) |
Jul 24, 2006 | 6.375 | 6.590 | 6.375 | 6.529 | 588,590 | +0.13(+1.96%) |
Jul 21, 2006 | 6.392 | 6.440 | 6.290 | 6.404 | 276,620 | +0.04(+0.57%) |
Jul 20, 2006 | 6.468 | 6.468 | 6.351 | 6.367 | 170,570 | -0.04(-0.69%) |
Jul 19, 2006 | 6.400 | 6.475 | 6.294 | 6.412 | 243,000 | +0.01(+0.13%) |
Jul 18, 2006 | 6.331 | 6.456 | 6.331 | 6.404 | 246,955 | +0.08(+1.28%) |
Jul 17, 2006 | 6.432 | 6.432 | 6.311 | 6.323 | 242,011 | -0.12(-1.88%) |
Jul 14, 2006 | 6.472 | 6.481 | 6.428 | 6.444 | 269,945 | -0.03(-0.44%) |
Jul 13, 2006 | 6.424 | 6.472 | 6.383 | 6.472 | 302,823 | +0.13(+1.98%) |
Jul 12, 2006 | 6.444 | 6.444 | 6.331 | 6.347 | 247,202 | -0.08(-1.32%) |
Jul 11, 2006 | 6.379 | 6.448 | 6.351 | 6.432 | 475,865 | +0.08(+1.27%) |
Jul 10, 2006 | 6.387 | 6.391 | 6.278 | 6.351 | 192,571 | +0.07(+1.09%) |
Jul 07, 2006 | 6.311 | 6.383 | 6.274 | 6.282 | 275,384 | -0.00(-0.06%) |
Jul 06, 2006 | 6.303 | 6.311 | 6.254 | 6.286 | 219,763 | -0.00(-0.06%) |
Jul 05, 2006 | 6.270 | 6.307 | 6.209 | 6.290 | 264,259 | -0.02(-0.26%) |
Jul 03, 2006 | 6.234 | 6.307 | 6.234 | 6.307 | 70,205 | +0.06(+0.91%) |
Jun 30, 2006 | 6.230 | 6.290 | 6.177 | 6.250 | 277,114 | -0.02(-0.26%) |
Jun 29, 2006 | 6.157 | 6.290 | 6.157 | 6.266 | 321,858 | +0.08(+1.24%) |
Jun 28, 2006 | 6.177 | 6.230 | 6.088 | 6.189 | 181,199 | -0.02(-0.39%) |
Jun 27, 2006 | 6.181 | 6.270 | 6.157 | 6.214 | 358,444 | +0.05(+0.85%) |
Jun 26, 2006 | 6.040 | 6.189 | 6.040 | 6.161 | 316,419 | +0.03(+0.46%) |
Jun 23, 2006 | 6.169 | 6.258 | 6.125 | 6.133 | 556,206 | +0.04(+0.60%) |
Jun 22, 2006 | 6.141 | 6.161 | 6.048 | 6.096 | 448,426 | +0.02(+0.33%) |
Jun 21, 2006 | 6.023 | 6.108 | 6.015 | 6.076 | 290,216 | +0.08(+1.28%) |
Jun 20, 2006 | 5.991 | 6.209 | 5.987 | 5.999 | 384,400 | -0.08(-1.26%) |
Jun 19, 2006 | 6.250 | 6.250 | 6.044 | 6.076 | 286,508 | -0.17(-2.78%) |
Jun 16, 2006 | 6.214 | 6.262 | 6.157 | 6.250 | 164,389 | +0.04(+0.59%) |
Jun 15, 2006 | 6.040 | 6.266 | 6.038 | 6.214 | 280,575 | +0.18(+3.02%) |
Jun 14, 2006 | 5.866 | 6.064 | 5.866 | 6.031 | 373,029 | +0.15(+2.62%) |
Jun 13, 2006 | 6.031 | 6.080 | 5.805 | 5.878 | 664,976 | -0.23(-3.71%) |
Jun 12, 2006 | 6.327 | 6.363 | 6.064 | 6.104 | 255,113 | -0.22(-3.45%) |
Jun 09, 2006 | 6.282 | 6.379 | 6.246 | 6.323 | 208,144 | +0.04(+0.64%) |
Jun 08, 2006 | 6.193 | 6.282 | 6.088 | 6.282 | 384,400 | +0.06(+0.91%) |
Jun 07, 2006 | 6.230 | 6.369 | 6.205 | 6.226 | 290,710 | -0.01(-0.13%) |
Jun 06, 2006 | 6.270 | 6.311 | 6.230 | 6.234 | 206,414 | -0.04(-0.71%) |
Jun 05, 2006 | 6.408 | 6.432 | 6.274 | 6.278 | 285,766 | -0.13(-1.96%) |
Jun 02, 2006 | 6.351 | 6.408 | 6.327 | 6.404 | 411,098 | +0.05(+0.76%) |