Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 6.200 | 6.409 | 6.197 | 6.347 | 2,357,652 | +0.44(+7.39%) |
Aug 30, 2006 | 5.920 | 5.974 | 5.870 | 5.911 | 659,746 | +0.01(+0.19%) |
Aug 29, 2006 | 5.853 | 5.911 | 5.809 | 5.899 | 315,780 | +0.07(+1.25%) |
Aug 28, 2006 | 5.719 | 5.834 | 5.690 | 5.826 | 389,897 | +0.11(+1.98%) |
Aug 25, 2006 | 5.679 | 5.732 | 5.654 | 5.713 | 938,989 | +0.03(+0.61%) |
Aug 24, 2006 | 5.773 | 5.773 | 5.604 | 5.679 | 691,585 | -0.09(-1.59%) |
Aug 23, 2006 | 5.901 | 5.909 | 5.771 | 5.771 | 246,360 | -0.13(-2.18%) |
Aug 22, 2006 | 5.891 | 5.934 | 5.878 | 5.899 | 557,965 | -0.02(-0.36%) |
Aug 21, 2006 | 5.987 | 5.999 | 5.892 | 5.920 | 391,985 | -0.09(-1.53%) |
Aug 18, 2006 | 6.093 | 6.100 | 6.006 | 6.012 | 442,092 | -0.07(-1.10%) |
Aug 17, 2006 | 6.035 | 6.112 | 5.993 | 6.079 | 291,770 | +0.03(+0.54%) |
Aug 16, 2006 | 5.930 | 6.056 | 5.930 | 6.047 | 350,751 | +0.17(+2.94%) |
Aug 15, 2006 | 5.882 | 5.895 | 5.824 | 5.874 | 419,648 | +0.09(+1.62%) |
Aug 14, 2006 | 5.767 | 5.951 | 5.765 | 5.780 | 272,458 | +0.03(+0.50%) |
Aug 11, 2006 | 5.870 | 5.870 | 5.719 | 5.752 | 567,882 | -0.12(-2.02%) |
Aug 10, 2006 | 5.903 | 5.949 | 5.832 | 5.870 | 312,126 | -0.05(-0.87%) |
Aug 09, 2006 | 6.102 | 6.133 | 5.911 | 5.922 | 376,848 | -0.15(-2.49%) |
Aug 08, 2006 | 6.045 | 6.127 | 5.999 | 6.073 | 1,073,131 | +0.03(+0.48%) |
Aug 07, 2006 | 6.016 | 6.073 | 6.012 | 6.045 | 436,873 | +0.01(+0.22%) |
Aug 04, 2006 | 6.016 | 6.071 | 6.006 | 6.031 | 600,765 | +0.06(+0.96%) |
Aug 03, 2006 | 5.786 | 5.987 | 5.767 | 5.974 | 450,965 | +0.17(+2.94%) |
Aug 02, 2006 | 5.709 | 5.811 | 5.709 | 5.803 | 795,453 | +0.07(+1.30%) |
Aug 01, 2006 | 5.920 | 5.920 | 5.700 | 5.729 | 779,272 | -0.18(-3.08%) |
Jul 31, 2006 | 5.939 | 5.960 | 5.857 | 5.911 | 517,775 | -0.07(-1.12%) |
Jul 28, 2006 | 5.863 | 6.014 | 5.863 | 5.978 | 409,731 | +0.13(+2.16%) |
Jul 27, 2006 | 5.863 | 5.934 | 5.805 | 5.851 | 482,282 | +0.00(+0.00%) |
Jul 26, 2006 | 5.757 | 5.909 | 5.633 | 5.851 | 761,004 | +0.08(+1.46%) |
Jul 25, 2006 | 5.681 | 5.828 | 5.681 | 5.767 | 802,238 | +0.09(+1.59%) |
Jul 24, 2006 | 5.451 | 5.706 | 5.447 | 5.677 | 611,726 | +0.24(+4.48%) |
Jul 21, 2006 | 5.520 | 5.543 | 5.412 | 5.433 | 565,794 | -0.09(-1.56%) |
Jul 20, 2006 | 5.566 | 5.629 | 5.512 | 5.520 | 749,521 | -0.04(-0.69%) |
Jul 19, 2006 | 5.221 | 5.558 | 5.221 | 5.558 | 874,268 | +0.34(+6.54%) |
Jul 18, 2006 | 5.282 | 5.307 | 5.173 | 5.217 | 398,248 | -0.06(-1.13%) |
Jul 17, 2006 | 5.317 | 5.363 | 5.259 | 5.276 | 382,590 | -0.05(-0.94%) |
Jul 14, 2006 | 5.336 | 5.336 | 5.261 | 5.326 | 521,429 | -0.03(-0.54%) |
Jul 13, 2006 | 5.460 | 5.460 | 5.353 | 5.355 | 494,287 | -0.11(-2.07%) |
Jul 12, 2006 | 5.451 | 5.514 | 5.441 | 5.468 | 503,682 | +0.01(+0.21%) |
Jul 11, 2006 | 5.393 | 5.456 | 5.313 | 5.456 | 494,287 | +0.04(+0.81%) |
Jul 10, 2006 | 5.495 | 5.562 | 5.412 | 5.412 | 495,331 | -0.07(-1.36%) |
Jul 07, 2006 | 5.447 | 5.556 | 5.433 | 5.487 | 754,741 | +0.04(+0.74%) |
Jul 06, 2006 | 5.525 | 5.550 | 5.405 | 5.447 | 360,668 | -0.07(-1.22%) |
Jul 05, 2006 | 5.403 | 5.533 | 5.374 | 5.514 | 811,111 | +0.10(+1.84%) |
Jul 03, 2006 | 5.451 | 5.460 | 5.326 | 5.414 | 610,160 | -0.02(-0.32%) |
Jun 30, 2006 | 5.263 | 5.432 | 5.221 | 5.432 | 2,198,457 | +0.17(+3.24%) |
Jun 29, 2006 | 5.278 | 5.336 | 5.163 | 5.261 | 1,051,209 | -0.00(-0.04%) |
Jun 28, 2006 | 5.336 | 5.338 | 5.205 | 5.263 | 561,619 | -0.07(-1.33%) |
Jun 27, 2006 | 5.585 | 5.594 | 5.330 | 5.334 | 676,448 | -0.24(-4.30%) |
Jun 26, 2006 | 5.546 | 5.602 | 5.522 | 5.573 | 432,697 | +0.04(+0.73%) |
Jun 23, 2006 | 5.614 | 5.614 | 5.522 | 5.533 | 477,063 | -0.06(-1.10%) |
Jun 22, 2006 | 5.614 | 5.627 | 5.527 | 5.594 | 520,385 | -0.00(-0.03%) |
Jun 21, 2006 | 5.569 | 5.638 | 5.560 | 5.596 | 803,282 | +0.07(+1.25%) |
Jun 20, 2006 | 5.575 | 5.644 | 5.525 | 5.527 | 634,692 | -0.03(-0.55%) |
Jun 19, 2006 | 5.834 | 5.843 | 5.518 | 5.558 | 965,087 | -0.31(-5.35%) |
Jun 16, 2006 | 5.796 | 5.987 | 5.776 | 5.872 | 2,307,023 | +0.06(+1.06%) |
Jun 15, 2006 | 5.709 | 5.843 | 5.702 | 5.811 | 1,313,750 | +0.12(+2.16%) |
Jun 14, 2006 | 5.729 | 5.824 | 5.640 | 5.688 | 590,848 | -0.08(-1.36%) |
Jun 13, 2006 | 6.035 | 6.160 | 5.765 | 5.767 | 659,224 | -0.30(-4.90%) |
Jun 12, 2006 | 6.207 | 6.207 | 6.054 | 6.064 | 435,829 | -0.15(-2.34%) |
Jun 09, 2006 | 6.324 | 6.345 | 6.188 | 6.209 | 405,555 | -0.11(-1.79%) |
Jun 08, 2006 | 6.447 | 6.453 | 6.196 | 6.322 | 589,282 | -0.12(-1.93%) |
Jun 07, 2006 | 6.514 | 6.715 | 6.445 | 6.447 | 541,785 | -0.05(-0.83%) |
Jun 06, 2006 | 6.524 | 6.560 | 6.435 | 6.501 | 655,048 | -0.01(-0.15%) |
Jun 05, 2006 | 6.572 | 6.610 | 6.476 | 6.510 | 1,128,980 | -0.06(-0.93%) |
Jun 02, 2006 | 6.207 | 6.872 | 6.207 | 6.572 | 1,275,126 | +0.46(+7.46%) |