Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 5.079 | 5.108 | 5.022 | 5.072 | 1,948,491 | +0.01(+0.29%) |
Aug 30, 2006 | 5.007 | 5.079 | 4.978 | 5.058 | 1,100,652 | +0.02(+0.43%) |
Aug 29, 2006 | 5.007 | 5.050 | 4.964 | 5.036 | 1,289,291 | +0.00(+0.00%) |
Aug 28, 2006 | 4.978 | 5.058 | 4.971 | 5.036 | 1,387,977 | +0.02(+0.43%) |
Aug 25, 2006 | 5.000 | 5.036 | 4.993 | 5.014 | 645,893 | +0.01(+0.29%) |
Aug 24, 2006 | 4.964 | 5.007 | 4.935 | 5.000 | 273,742 | +0.01(+0.29%) |
Aug 23, 2006 | 4.978 | 5.000 | 4.906 | 4.985 | 402,366 | +0.01(+0.15%) |
Aug 22, 2006 | 5.000 | 5.050 | 4.899 | 4.978 | 608,054 | -0.04(-0.72%) |
Aug 21, 2006 | 5.014 | 5.022 | 4.942 | 5.014 | 164,106 | -0.04(-0.71%) |
Aug 18, 2006 | 5.050 | 5.058 | 4.971 | 5.050 | 394,466 | +0.01(+0.29%) |
Aug 17, 2006 | 5.022 | 5.086 | 5.000 | 5.036 | 1,187,556 | -0.01(-0.14%) |
Aug 16, 2006 | 5.036 | 5.058 | 4.978 | 5.043 | 1,126,986 | +0.02(+0.43%) |
Aug 15, 2006 | 5.022 | 5.050 | 4.985 | 5.022 | 510,616 | +0.06(+1.31%) |
Aug 14, 2006 | 4.928 | 5.036 | 4.920 | 4.957 | 381,576 | +0.03(+0.59%) |
Aug 11, 2006 | 4.920 | 4.957 | 4.906 | 4.928 | 248,239 | -0.01(-0.15%) |
Aug 10, 2006 | 4.949 | 4.993 | 4.899 | 4.935 | 331,955 | -0.05(-1.01%) |
Aug 09, 2006 | 5.050 | 5.079 | 4.985 | 4.985 | 528,773 | -0.03(-0.58%) |
Aug 08, 2006 | 5.022 | 5.050 | 4.978 | 5.014 | 631,478 | -0.01(-0.14%) |
Aug 07, 2006 | 5.036 | 5.043 | 4.978 | 5.022 | 256,001 | -0.05(-1.00%) |
Aug 04, 2006 | 4.978 | 5.079 | 4.978 | 5.072 | 1,982,033 | +0.17(+3.38%) |
Aug 03, 2006 | 4.978 | 5.022 | 4.856 | 4.906 | 521,011 | -0.12(-2.30%) |
Aug 02, 2006 | 4.957 | 5.029 | 4.928 | 5.022 | 631,617 | +0.05(+1.02%) |
Aug 01, 2006 | 4.892 | 5.014 | 4.819 | 4.971 | 410,544 | +0.02(+0.44%) |
Jul 31, 2006 | 4.928 | 4.964 | 4.841 | 4.949 | 224,953 | -0.01(-0.15%) |
Jul 28, 2006 | 4.841 | 4.978 | 4.841 | 4.957 | 272,494 | +0.12(+2.38%) |
Jul 27, 2006 | 4.942 | 5.007 | 4.819 | 4.841 | 300,908 | -0.12(-2.47%) |
Jul 26, 2006 | 4.978 | 5.029 | 4.942 | 4.964 | 407,772 | -0.04(-0.86%) |
Jul 25, 2006 | 5.000 | 5.036 | 4.942 | 5.007 | 339,024 | -0.01(-0.14%) |
Jul 24, 2006 | 4.791 | 5.014 | 4.798 | 5.014 | 341,935 | +0.22(+4.67%) |
Jul 21, 2006 | 4.848 | 4.870 | 4.711 | 4.791 | 352,469 | -0.09(-1.92%) |
Jul 20, 2006 | 5.043 | 5.050 | 4.877 | 4.884 | 412,761 | -0.14(-2.87%) |
Jul 19, 2006 | 5.007 | 5.050 | 4.971 | 5.029 | 1,249,789 | +0.01(+0.14%) |
Jul 18, 2006 | 4.964 | 5.036 | 4.942 | 5.022 | 839,661 | +0.06(+1.16%) |
Jul 17, 2006 | 4.776 | 5.014 | 4.776 | 4.964 | 425,652 | +0.14(+2.99%) |
Jul 14, 2006 | 4.769 | 4.870 | 4.711 | 4.819 | 529,466 | +0.05(+1.06%) |
Jul 13, 2006 | 4.884 | 4.913 | 4.762 | 4.769 | 426,067 | -0.16(-3.22%) |
Jul 12, 2006 | 5.014 | 5.036 | 4.870 | 4.928 | 454,204 | -0.10(-2.01%) |
Jul 11, 2006 | 4.985 | 5.029 | 4.913 | 5.029 | 310,472 | +0.02(+0.43%) |
Jul 10, 2006 | 4.978 | 5.050 | 4.949 | 5.007 | 674,722 | +0.00(+0.00%) |
Jul 07, 2006 | 4.971 | 5.050 | 4.942 | 5.007 | 1,712,171 | +0.01(+0.14%) |
Jul 06, 2006 | 4.949 | 5.022 | 4.913 | 5.000 | 392,109 | +0.05(+1.02%) |
Jul 05, 2006 | 4.848 | 4.993 | 4.791 | 4.949 | 487,469 | +0.03(+0.59%) |
Jul 03, 2006 | 4.942 | 5.007 | 4.884 | 4.920 | 191,688 | -0.04(-0.87%) |
Jun 30, 2006 | 4.942 | 4.964 | 4.863 | 4.964 | 809,168 | +0.06(+1.18%) |
Jun 29, 2006 | 4.697 | 4.942 | 4.668 | 4.906 | 577,423 | +0.22(+4.78%) |
Jun 28, 2006 | 4.697 | 4.740 | 4.617 | 4.682 | 209,568 | -0.03(-0.61%) |
Jun 27, 2006 | 4.762 | 4.776 | 4.661 | 4.711 | 456,006 | -0.06(-1.21%) |
Jun 26, 2006 | 4.668 | 4.798 | 4.668 | 4.769 | 428,285 | +0.10(+2.16%) |
Jun 23, 2006 | 4.625 | 4.697 | 4.625 | 4.668 | 285,662 | -0.01(-0.31%) |
Jun 22, 2006 | 4.682 | 4.697 | 4.617 | 4.682 | 287,325 | -0.06(-1.22%) |
Jun 21, 2006 | 4.545 | 4.755 | 4.545 | 4.740 | 615,539 | +0.19(+4.12%) |
Jun 20, 2006 | 4.603 | 4.654 | 4.553 | 4.553 | 355,518 | -0.09(-2.02%) |
Jun 19, 2006 | 4.668 | 4.697 | 4.545 | 4.646 | 486,499 | -0.05(-1.08%) |
Jun 16, 2006 | 4.949 | 4.949 | 4.682 | 4.697 | 1,651,602 | -0.25(-5.10%) |
Jun 15, 2006 | 4.841 | 4.949 | 4.827 | 4.949 | 288,988 | +0.14(+2.85%) |
Jun 14, 2006 | 4.769 | 4.848 | 4.733 | 4.812 | 498,419 | +0.01(+0.30%) |
Jun 13, 2006 | 4.762 | 4.870 | 4.718 | 4.798 | 599,322 | +0.02(+0.45%) |
Jun 12, 2006 | 4.856 | 4.870 | 4.762 | 4.776 | 426,206 | -0.09(-1.93%) |
Jun 09, 2006 | 4.892 | 4.949 | 4.863 | 4.870 | 246,991 | -0.02(-0.44%) |
Jun 08, 2006 | 4.856 | 4.964 | 4.769 | 4.892 | 485,806 | -0.01(-0.29%) |
Jun 07, 2006 | 4.913 | 5.022 | 4.870 | 4.906 | 771,468 | +0.00(+0.00%) |
Jun 06, 2006 | 4.899 | 4.971 | 4.819 | 4.906 | 424,543 | -0.01(-0.15%) |
Jun 05, 2006 | 4.993 | 5.036 | 4.870 | 4.913 | 1,037,310 | -0.14(-2.71%) |
Jun 02, 2006 | 4.935 | 5.050 | 4.935 | 5.050 | 705,354 | +0.12(+2.49%) |