Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 5.650 | 5.970 | 5.500 | 5.950 | 41,000 | +0.54(+9.98%) |
Aug 30, 2006 | 5.250 | 5.450 | 5.250 | 5.410 | 13,300 | +0.21(+4.04%) |
Aug 29, 2006 | 5.250 | 5.250 | 5.200 | 5.200 | 2,100 | -0.11(-2.07%) |
Aug 28, 2006 | 5.250 | 5.450 | 5.250 | 5.310 | 17,200 | +0.06(+1.14%) |
Aug 25, 2006 | 5.100 | 5.250 | 5.100 | 5.250 | 4,300 | +0.08(+1.55%) |
Aug 24, 2006 | 5.290 | 5.290 | 5.140 | 5.170 | 5,500 | +0.03(+0.58%) |
Aug 23, 2006 | 5.100 | 5.200 | 5.010 | 5.140 | 29,800 | +0.14(+2.80%) |
Aug 22, 2006 | 4.900 | 5.000 | 4.890 | 5.000 | 43,000 | +0.00(+0.00%) |
Aug 21, 2006 | 4.735 | 5.000 | 4.720 | 5.000 | 45,800 | +0.40(+8.70%) |
Aug 18, 2006 | 4.690 | 4.690 | 4.600 | 4.600 | 2,600 | -0.09(-1.92%) |
Aug 17, 2006 | 4.750 | 4.750 | 4.650 | 4.690 | 20,200 | -0.01(-0.21%) |
Aug 16, 2006 | 4.650 | 4.800 | 4.560 | 4.700 | 10,200 | +0.00(+0.00%) |
Aug 15, 2006 | 4.810 | 4.810 | 4.650 | 4.700 | 9,100 | -0.21(-4.28%) |
Aug 14, 2006 | 5.000 | 5.000 | 4.900 | 4.910 | 18,500 | +0.12(+2.51%) |
Aug 11, 2006 | 4.980 | 5.000 | 4.750 | 4.790 | 35,600 | -0.18(-3.62%) |
Aug 10, 2006 | 4.950 | 5.000 | 4.870 | 4.970 | 1,100 | -0.02(-0.40%) |
Aug 09, 2006 | 4.880 | 5.100 | 4.880 | 4.990 | 3,400 | +0.04(+0.81%) |
Aug 08, 2006 | 5.000 | 5.000 | 4.880 | 4.950 | 3,800 | +0.13(+2.69%) |
Aug 07, 2006 | 4.820 | 4.820 | 4.820 | 4.820 | 200 | -0.06(-1.23%) |
Aug 04, 2006 | 5.010 | 5.010 | 4.800 | 4.880 | 5,500 | -0.17(-3.37%) |
Aug 03, 2006 | 4.930 | 5.050 | 4.930 | 5.050 | 500 | +0.10(+2.02%) |
Aug 02, 2006 | 5.060 | 5.060 | 4.950 | 4.950 | 4,300 | -0.05(-1.00%) |
Aug 01, 2006 | 5.200 | 5.200 | 5.000 | 5.000 | 4,000 | -0.20(-3.85%) |
Jul 31, 2006 | 5.100 | 5.250 | 5.100 | 5.200 | 10,600 | +0.20(+4.00%) |
Jul 28, 2006 | 5.000 | 5.010 | 5.000 | 5.000 | 3,200 | +0.04(+0.81%) |
Jul 27, 2006 | 4.700 | 5.000 | 4.680 | 4.960 | 9,500 | +0.32(+6.90%) |
Jul 26, 2006 | 4.560 | 4.640 | 4.490 | 4.640 | 8,900 | +0.01(+0.22%) |
Jul 25, 2006 | 4.600 | 4.630 | 4.450 | 4.630 | 11,800 | +0.08(+1.76%) |
Jul 24, 2006 | 4.750 | 4.750 | 4.330 | 4.550 | 28,700 | -0.16(-3.40%) |
Jul 21, 2006 | 4.810 | 4.810 | 4.710 | 4.710 | 3,600 | -0.09(-1.87%) |
Jul 20, 2006 | 5.020 | 5.030 | 4.780 | 4.800 | 8,800 | -0.32(-6.25%) |
Jul 19, 2006 | 5.000 | 5.230 | 5.000 | 5.120 | 14,700 | +0.14(+2.81%) |
Jul 18, 2006 | 4.870 | 4.990 | 4.800 | 4.980 | 3,600 | +0.12(+2.47%) |
Jul 17, 2006 | 4.680 | 4.860 | 4.520 | 4.860 | 15,700 | +0.06(+1.25%) |
Jul 14, 2006 | 4.810 | 4.880 | 4.750 | 4.800 | 2,200 | -0.03(-0.62%) |
Jul 13, 2006 | 4.600 | 4.850 | 4.600 | 4.830 | 14,100 | -0.17(-3.40%) |
Jul 12, 2006 | 4.900 | 5.100 | 4.900 | 5.000 | 48,300 | +0.00(+0.00%) |
Jul 11, 2006 | 5.220 | 5.220 | 4.850 | 5.000 | 34,100 | -0.22(-4.21%) |
Jul 10, 2006 | 5.480 | 5.660 | 5.120 | 5.220 | 32,000 | -0.36(-6.45%) |
Jul 07, 2006 | 5.510 | 5.590 | 5.510 | 5.580 | 600 | +0.07(+1.27%) |
Jul 06, 2006 | 5.530 | 5.540 | 5.500 | 5.510 | 2,700 | +0.01(+0.18%) |
Jul 05, 2006 | 5.550 | 5.550 | 5.500 | 5.500 | 4,000 | -0.10(-1.79%) |
Jul 03, 2006 | 5.650 | 5.650 | 5.600 | 5.600 | 2,500 | -0.09(-1.58%) |
Jun 30, 2006 | 5.660 | 5.740 | 5.650 | 5.690 | 3,500 | +0.23(+4.21%) |
Jun 29, 2006 | 5.550 | 5.550 | 5.400 | 5.460 | 4,500 | -0.04(-0.73%) |
Jun 28, 2006 | 5.650 | 5.671 | 5.500 | 5.500 | 7,800 | -0.15(-2.65%) |
Jun 27, 2006 | 5.750 | 5.750 | 5.610 | 5.650 | 7,600 | -0.05(-0.88%) |
Jun 26, 2006 | 5.650 | 5.880 | 5.650 | 5.700 | 3,400 | +0.02(+0.35%) |
Jun 23, 2006 | 5.700 | 5.730 | 5.680 | 5.680 | 3,200 | -0.12(-2.07%) |
Jun 22, 2006 | 5.900 | 5.900 | 5.800 | 5.800 | 4,500 | -0.06(-1.09%) |
Jun 21, 2006 | 5.800 | 5.911 | 5.800 | 5.864 | 5,600 | -0.03(-0.44%) |
Jun 20, 2006 | 5.790 | 5.890 | 5.790 | 5.890 | 2,700 | +0.04(+0.68%) |
Jun 19, 2006 | 6.000 | 6.000 | 5.780 | 5.850 | 5,700 | -0.20(-3.31%) |
Jun 16, 2006 | 5.940 | 6.090 | 5.840 | 6.050 | 14,000 | +0.01(+0.17%) |
Jun 15, 2006 | 6.540 | 6.540 | 5.900 | 6.040 | 29,800 | -0.39(-6.07%) |
Jun 14, 2006 | 6.560 | 6.600 | 6.430 | 6.430 | 14,500 | -0.13(-1.98%) |
Jun 13, 2006 | 6.690 | 6.710 | 6.540 | 6.560 | 20,300 | -0.14(-2.09%) |
Jun 12, 2006 | 6.650 | 6.880 | 6.650 | 6.700 | 36,300 | -0.01(-0.15%) |
Jun 09, 2006 | 6.810 | 6.900 | 6.660 | 6.710 | 17,700 | -0.09(-1.32%) |
Jun 08, 2006 | 6.910 | 6.910 | 6.560 | 6.800 | 23,300 | -0.11(-1.59%) |
Jun 07, 2006 | 6.650 | 6.980 | 6.600 | 6.910 | 18,100 | +0.31(+4.70%) |
Jun 06, 2006 | 6.340 | 6.640 | 6.340 | 6.600 | 18,300 | +0.21(+3.29%) |
Jun 05, 2006 | 6.170 | 6.440 | 6.150 | 6.390 | 21,200 | +0.15(+2.40%) |
Jun 02, 2006 | 6.020 | 6.240 | 6.020 | 6.240 | 7,200 | +0.22(+3.65%) |