Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 6.090 | 6.130 | 5.980 | 5.990 | 5,157,489 | -0.07(-1.16%) |
Aug 30, 2006 | 5.950 | 6.070 | 5.900 | 6.060 | 9,960,381 | +0.15(+2.54%) |
Aug 29, 2006 | 5.960 | 6.000 | 5.830 | 5.910 | 2,904,143 | -0.04(-0.67%) |
Aug 28, 2006 | 5.900 | 5.960 | 5.830 | 5.950 | 3,940,254 | +0.12(+2.06%) |
Aug 25, 2006 | 5.930 | 6.000 | 5.810 | 5.830 | 1,770,081 | -0.14(-2.35%) |
Aug 24, 2006 | 5.990 | 6.010 | 5.770 | 5.970 | 5,034,973 | -0.01(-0.17%) |
Aug 23, 2006 | 5.900 | 6.040 | 5.880 | 5.980 | 5,937,576 | +0.07(+1.18%) |
Aug 22, 2006 | 5.850 | 5.980 | 5.800 | 5.910 | 3,545,583 | +0.04(+0.68%) |
Aug 21, 2006 | 5.950 | 6.000 | 5.780 | 5.870 | 3,311,893 | -0.14(-2.33%) |
Aug 18, 2006 | 6.030 | 6.120 | 5.950 | 6.010 | 3,955,538 | +0.01(+0.17%) |
Aug 17, 2006 | 6.060 | 6.170 | 5.940 | 6.000 | 6,842,055 | -0.07(-1.15%) |
Aug 16, 2006 | 5.970 | 6.070 | 5.860 | 6.070 | 8,610,381 | +0.16(+2.71%) |
Aug 15, 2006 | 5.750 | 5.950 | 5.750 | 5.910 | 6,975,297 | +0.24(+4.23%) |
Aug 14, 2006 | 5.650 | 5.850 | 5.610 | 5.670 | 4,681,528 | +0.13(+2.35%) |
Aug 11, 2006 | 5.860 | 5.880 | 5.450 | 5.540 | 5,079,125 | -0.36(-6.10%) |
Aug 10, 2006 | 5.910 | 5.960 | 5.750 | 5.900 | 4,660,385 | -0.03(-0.51%) |
Aug 09, 2006 | 6.080 | 6.150 | 5.830 | 5.930 | 10,842,388 | -0.41(-6.47%) |
Aug 08, 2006 | 6.180 | 6.530 | 6.160 | 6.340 | 8,945,927 | +0.23(+3.76%) |
Aug 07, 2006 | 6.180 | 6.260 | 6.100 | 6.110 | 3,701,790 | -0.09(-1.45%) |
Aug 04, 2006 | 6.260 | 6.400 | 6.090 | 6.200 | 5,319,540 | +0.01(+0.16%) |
Aug 03, 2006 | 5.960 | 6.280 | 5.940 | 6.190 | 4,912,397 | +0.19(+3.17%) |
Aug 02, 2006 | 6.100 | 6.120 | 5.950 | 6.000 | 4,625,929 | -0.05(-0.83%) |
Aug 01, 2006 | 6.270 | 6.290 | 5.990 | 6.050 | 7,861,317 | -0.25(-3.97%) |
Jul 31, 2006 | 6.070 | 6.390 | 6.000 | 6.300 | 6,184,032 | +0.19(+3.11%) |
Jul 28, 2006 | 6.350 | 6.450 | 5.740 | 6.110 | 12,239,017 | +0.02(+0.33%) |
Jul 27, 2006 | 5.900 | 6.200 | 5.870 | 6.090 | 7,164,256 | +0.24(+4.10%) |
Jul 26, 2006 | 5.900 | 5.900 | 5.660 | 5.850 | 3,248,146 | -0.06(-1.02%) |
Jul 25, 2006 | 5.540 | 5.950 | 5.470 | 5.910 | 3,953,632 | +0.40(+7.26%) |
Jul 24, 2006 | 5.180 | 5.550 | 5.230 | 5.510 | 3,316,338 | +0.33(+6.37%) |
Jul 21, 2006 | 5.420 | 5.430 | 5.120 | 5.180 | 2,375,165 | -0.27(-4.95%) |
Jul 20, 2006 | 5.580 | 5.730 | 5.410 | 5.450 | 2,236,291 | -0.10(-1.80%) |
Jul 19, 2006 | 5.450 | 5.660 | 5.340 | 5.550 | 3,222,259 | +0.08(+1.46%) |
Jul 18, 2006 | 5.630 | 5.710 | 5.320 | 5.470 | 3,391,508 | -0.19(-3.36%) |
Jul 17, 2006 | 5.780 | 5.800 | 5.620 | 5.660 | 1,494,476 | -0.15(-2.58%) |
Jul 14, 2006 | 5.760 | 5.930 | 5.690 | 5.810 | 1,412,379 | +0.00(+0.00%) |
Jul 13, 2006 | 5.950 | 6.120 | 5.780 | 5.810 | 1,892,090 | -0.13(-2.19%) |
Jul 12, 2006 | 6.190 | 6.240 | 5.910 | 5.940 | 2,608,086 | -0.26(-4.19%) |
Jul 11, 2006 | 5.840 | 6.270 | 5.790 | 6.200 | 3,863,819 | +0.34(+5.80%) |
Jul 10, 2006 | 5.760 | 6.010 | 5.720 | 5.860 | 3,968,600 | +0.14(+2.45%) |
Jul 07, 2006 | 5.810 | 5.850 | 5.650 | 5.720 | 1,447,674 | -0.15(-2.56%) |
Jul 06, 2006 | 5.945 | 6.000 | 5.810 | 5.870 | 2,755,289 | +0.07(+1.21%) |
Jul 05, 2006 | 5.750 | 5.850 | 5.650 | 5.800 | 1,468,712 | -0.01(-0.17%) |
Jul 03, 2006 | 5.820 | 5.940 | 5.750 | 5.810 | 961,968 | -0.07(-1.19%) |
Jun 30, 2006 | 5.710 | 5.880 | 5.550 | 5.880 | 4,757,953 | +0.23(+4.07%) |
Jun 29, 2006 | 5.520 | 5.720 | 5.400 | 5.650 | 2,902,300 | +0.16(+2.91%) |
Jun 28, 2006 | 5.540 | 5.590 | 5.390 | 5.490 | 1,565,019 | -0.01(-0.18%) |
Jun 27, 2006 | 5.690 | 5.730 | 5.480 | 5.500 | 1,843,343 | -0.18(-3.17%) |
Jun 26, 2006 | 5.760 | 5.840 | 5.630 | 5.680 | 3,289,900 | -0.05(-0.87%) |
Jun 23, 2006 | 5.805 | 5.880 | 5.630 | 5.730 | 2,516,796 | -0.27(-4.50%) |
Jun 22, 2006 | 6.060 | 6.110 | 5.950 | 6.000 | 1,890,388 | -0.07(-1.15%) |
Jun 21, 2006 | 5.830 | 6.220 | 5.830 | 6.070 | 3,291,600 | +0.22(+3.76%) |
Jun 20, 2006 | 5.820 | 5.960 | 5.760 | 5.850 | 2,122,617 | +0.00(+0.00%) |
Jun 19, 2006 | 5.610 | 5.880 | 5.550 | 5.850 | 4,406,939 | +0.25(+4.46%) |
Jun 16, 2006 | 5.800 | 5.850 | 5.520 | 5.600 | 3,396,808 | -0.22(-3.78%) |
Jun 15, 2006 | 5.550 | 5.840 | 5.460 | 5.820 | 1,372,094 | +0.35(+6.40%) |
Jun 14, 2006 | 5.495 | 5.650 | 5.390 | 5.470 | 3,001,781 | +0.06(+1.11%) |
Jun 13, 2006 | 5.520 | 5.790 | 5.370 | 5.410 | 2,779,401 | -0.14(-2.52%) |
Jun 12, 2006 | 5.840 | 5.890 | 5.540 | 5.550 | 2,726,833 | -0.28(-4.80%) |
Jun 09, 2006 | 5.900 | 6.190 | 5.820 | 5.830 | 2,794,821 | -0.04(-0.68%) |
Jun 08, 2006 | 5.890 | 5.910 | 5.520 | 5.870 | 3,497,986 | -0.04(-0.68%) |
Jun 07, 2006 | 6.100 | 6.170 | 5.900 | 5.910 | 1,852,730 | -0.20(-3.27%) |
Jun 06, 2006 | 5.990 | 6.120 | 5.900 | 6.110 | 3,688,792 | +0.13(+2.17%) |
Jun 05, 2006 | 6.120 | 6.290 | 5.950 | 5.980 | 3,600,143 | -0.15(-2.45%) |
Jun 02, 2006 | 6.400 | 6.500 | 6.080 | 6.130 | 5,739,338 | -0.19(-3.01%) |