Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 6.013 | 6.029 | 5.934 | 6.015 | 442,335 | +0.01(+0.14%) |
Aug 30, 2006 | 5.967 | 6.040 | 5.953 | 6.006 | 711,508 | +0.03(+0.59%) |
Aug 29, 2006 | 5.871 | 5.989 | 5.858 | 5.971 | 681,504 | +0.11(+1.93%) |
Aug 28, 2006 | 5.814 | 5.872 | 5.813 | 5.858 | 331,322 | +0.03(+0.54%) |
Aug 25, 2006 | 5.816 | 5.850 | 5.801 | 5.827 | 426,476 | +0.02(+0.34%) |
Aug 24, 2006 | 5.793 | 5.815 | 5.787 | 5.807 | 353,182 | +0.03(+0.57%) |
Aug 23, 2006 | 5.811 | 5.842 | 5.753 | 5.774 | 493,769 | -0.02(-0.30%) |
Aug 22, 2006 | 5.778 | 5.801 | 5.756 | 5.792 | 672,075 | +0.03(+0.53%) |
Aug 21, 2006 | 5.808 | 5.808 | 5.729 | 5.762 | 329,179 | +0.02(+0.37%) |
Aug 18, 2006 | 5.769 | 5.816 | 5.741 | 5.741 | 378,899 | -0.01(-0.16%) |
Aug 17, 2006 | 5.750 | 5.811 | 5.725 | 5.750 | 611,639 | +0.01(+0.20%) |
Aug 16, 2006 | 5.702 | 5.771 | 5.702 | 5.738 | 538,774 | +0.08(+1.46%) |
Aug 15, 2006 | 5.620 | 5.675 | 5.597 | 5.655 | 502,770 | +0.06(+1.08%) |
Aug 14, 2006 | 5.650 | 5.664 | 5.571 | 5.595 | 698,221 | -0.03(-0.52%) |
Aug 11, 2006 | 5.640 | 5.667 | 5.623 | 5.624 | 369,041 | -0.00(-0.08%) |
Aug 10, 2006 | 5.612 | 5.630 | 5.563 | 5.629 | 637,357 | +0.00(+0.04%) |
Aug 09, 2006 | 5.546 | 5.669 | 5.541 | 5.626 | 971,251 | +0.08(+1.45%) |
Aug 08, 2006 | 5.512 | 5.595 | 5.494 | 5.546 | 831,950 | +0.07(+1.26%) |
Aug 07, 2006 | 5.465 | 5.503 | 5.465 | 5.477 | 828,521 | -0.07(-1.24%) |
Aug 04, 2006 | 5.588 | 5.609 | 5.499 | 5.546 | 972,966 | -0.03(-0.46%) |
Aug 03, 2006 | 5.463 | 5.598 | 5.449 | 5.571 | 1,182,561 | +0.10(+1.79%) |
Aug 02, 2006 | 5.449 | 5.500 | 5.413 | 5.473 | 922,389 | +0.06(+1.19%) |
Aug 01, 2006 | 5.367 | 5.456 | 5.318 | 5.409 | 1,657,042 | +0.43(+8.59%) |
Jul 31, 2006 | 5.028 | 5.043 | 4.964 | 4.981 | 393,901 | -0.05(-0.93%) |
Jul 28, 2006 | 4.981 | 5.055 | 4.943 | 5.028 | 267,029 | +0.07(+1.34%) |
Jul 27, 2006 | 4.946 | 5.050 | 4.945 | 4.961 | 339,466 | +0.03(+0.52%) |
Jul 26, 2006 | 4.885 | 4.950 | 4.885 | 4.936 | 236,597 | +0.05(+1.03%) |
Jul 25, 2006 | 4.882 | 4.922 | 4.866 | 4.885 | 234,454 | +0.02(+0.34%) |
Jul 24, 2006 | 4.812 | 4.887 | 4.787 | 4.869 | 435,048 | +0.07(+1.36%) |
Jul 21, 2006 | 4.817 | 4.821 | 4.787 | 4.804 | 219,453 | -0.02(-0.39%) |
Jul 20, 2006 | 4.742 | 4.881 | 4.742 | 4.822 | 301,748 | +0.07(+1.52%) |
Jul 19, 2006 | 4.673 | 4.771 | 4.664 | 4.750 | 614,640 | +0.07(+1.55%) |
Jul 18, 2006 | 4.678 | 4.713 | 4.661 | 4.678 | 262,315 | +0.02(+0.33%) |
Jul 17, 2006 | 4.679 | 4.679 | 4.645 | 4.663 | 344,610 | -0.05(-1.14%) |
Jul 14, 2006 | 4.733 | 4.733 | 4.656 | 4.716 | 195,450 | -0.00(-0.10%) |
Jul 13, 2006 | 4.771 | 4.807 | 4.700 | 4.721 | 415,760 | -0.10(-1.99%) |
Jul 12, 2006 | 4.813 | 4.869 | 4.799 | 4.817 | 720,509 | +0.00(+0.07%) |
Jul 11, 2006 | 4.769 | 4.821 | 4.737 | 4.813 | 256,743 | +0.03(+0.63%) |
Jul 10, 2006 | 4.791 | 4.815 | 4.720 | 4.783 | 207,451 | -0.02(-0.39%) |
Jul 07, 2006 | 4.750 | 4.842 | 4.750 | 4.801 | 388,329 | +0.03(+0.73%) |
Jul 06, 2006 | 4.740 | 4.846 | 4.708 | 4.766 | 322,321 | +0.01(+0.29%) |
Jul 05, 2006 | 4.770 | 4.777 | 4.738 | 4.752 | 403,330 | +0.04(+0.84%) |
Jul 03, 2006 | 4.713 | 4.730 | 4.713 | 4.713 | 174,448 | +0.00(+0.00%) |
Jun 30, 2006 | 4.709 | 4.736 | 4.682 | 4.713 | 677,218 | +0.02(+0.50%) |
Jun 29, 2006 | 4.671 | 4.715 | 4.635 | 4.689 | 374,613 | +0.03(+0.75%) |
Jun 28, 2006 | 4.708 | 4.708 | 4.601 | 4.654 | 507,485 | -0.03(-0.72%) |
Jun 27, 2006 | 4.658 | 4.758 | 4.604 | 4.688 | 378,470 | +0.02(+0.40%) |
Jun 26, 2006 | 4.631 | 4.689 | 4.589 | 4.670 | 146,159 | +0.01(+0.30%) |
Jun 23, 2006 | 4.637 | 4.699 | 4.603 | 4.656 | 390,900 | -0.02(-0.47%) |
Jun 22, 2006 | 4.695 | 4.713 | 4.670 | 4.678 | 274,745 | -0.05(-0.96%) |
Jun 21, 2006 | 4.666 | 4.756 | 4.639 | 4.723 | 702,935 | +0.13(+2.77%) |
Jun 20, 2006 | 4.576 | 4.597 | 4.511 | 4.596 | 392,186 | +0.02(+0.41%) |
Jun 19, 2006 | 4.621 | 4.626 | 4.548 | 4.577 | 944,248 | -0.05(-1.13%) |
Jun 16, 2006 | 4.608 | 4.688 | 4.604 | 4.630 | 357,040 | -0.05(-1.12%) |
Jun 15, 2006 | 4.618 | 4.692 | 4.602 | 4.682 | 606,496 | +0.07(+1.47%) |
Jun 14, 2006 | 4.864 | 4.864 | 4.600 | 4.615 | 656,216 | -0.17(-3.63%) |
Jun 13, 2006 | 4.861 | 4.861 | 4.764 | 4.789 | 461,623 | -0.09(-1.82%) |
Jun 12, 2006 | 4.883 | 4.987 | 4.868 | 4.877 | 933,533 | +0.00(+0.05%) |
Jun 09, 2006 | 4.807 | 4.887 | 4.807 | 4.875 | 331,751 | +0.11(+2.40%) |
Jun 08, 2006 | 4.743 | 4.800 | 4.657 | 4.761 | 429,048 | -0.02(-0.49%) |
Jun 07, 2006 | 4.804 | 4.843 | 4.731 | 4.784 | 342,466 | -0.02(-0.41%) |
Jun 06, 2006 | 4.793 | 4.817 | 4.737 | 4.804 | 330,465 | -0.05(-1.10%) |
Jun 05, 2006 | 4.940 | 4.940 | 4.856 | 4.857 | 353,182 | -0.12(-2.37%) |
Jun 02, 2006 | 5.001 | 5.009 | 4.908 | 4.975 | 379,328 | +0.00(+0.07%) |