Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 5.837 | 5.837 | 5.819 | 5.835 | 131,020 | +0.00(+0.00%) |
Aug 30, 2006 | 5.796 | 5.839 | 5.794 | 5.835 | 104,110 | +0.02(+0.39%) |
Aug 29, 2006 | 5.803 | 5.837 | 5.792 | 5.812 | 112,492 | -0.01(-0.16%) |
Aug 28, 2006 | 5.780 | 5.826 | 5.767 | 5.821 | 147,784 | +0.04(+0.71%) |
Aug 25, 2006 | 5.726 | 5.792 | 5.726 | 5.780 | 133,226 | +0.06(+0.99%) |
Aug 24, 2006 | 5.758 | 5.769 | 5.701 | 5.724 | 207,780 | -0.02(-0.36%) |
Aug 23, 2006 | 5.780 | 5.801 | 5.726 | 5.744 | 163,224 | -0.06(-1.02%) |
Aug 22, 2006 | 5.796 | 5.826 | 5.780 | 5.803 | 116,462 | -0.01(-0.19%) |
Aug 21, 2006 | 5.814 | 5.839 | 5.789 | 5.814 | 167,194 | +0.02(+0.27%) |
Aug 18, 2006 | 5.778 | 5.821 | 5.771 | 5.799 | 120,874 | +0.02(+0.35%) |
Aug 17, 2006 | 5.767 | 5.780 | 5.749 | 5.778 | 78,524 | +0.02(+0.35%) |
Aug 16, 2006 | 5.755 | 5.769 | 5.746 | 5.758 | 100,140 | +0.00(+0.00%) |
Aug 15, 2006 | 5.753 | 5.769 | 5.746 | 5.758 | 117,786 | +0.01(+0.12%) |
Aug 14, 2006 | 5.735 | 5.758 | 5.712 | 5.751 | 85,141 | +0.02(+0.40%) |
Aug 11, 2006 | 5.721 | 5.728 | 5.712 | 5.728 | 80,288 | +0.03(+0.48%) |
Aug 10, 2006 | 5.678 | 5.721 | 5.667 | 5.701 | 116,021 | +0.03(+0.60%) |
Aug 09, 2006 | 5.631 | 5.701 | 5.631 | 5.667 | 105,434 | +0.01(+0.24%) |
Aug 08, 2006 | 5.687 | 5.708 | 5.622 | 5.653 | 187,487 | -0.04(-0.64%) |
Aug 07, 2006 | 5.701 | 5.712 | 5.665 | 5.690 | 107,198 | -0.02(-0.44%) |
Aug 04, 2006 | 5.701 | 5.742 | 5.694 | 5.715 | 52,496 | +0.01(+0.20%) |
Aug 03, 2006 | 5.712 | 5.719 | 5.690 | 5.703 | 92,640 | -0.02(-0.36%) |
Aug 02, 2006 | 5.626 | 5.765 | 5.626 | 5.724 | 164,106 | +0.09(+1.61%) |
Aug 01, 2006 | 5.613 | 5.651 | 5.610 | 5.633 | 45,438 | +0.02(+0.40%) |
Jul 31, 2006 | 5.617 | 5.653 | 5.610 | 5.610 | 92,640 | -0.02(-0.32%) |
Jul 28, 2006 | 5.599 | 5.629 | 5.576 | 5.629 | 76,759 | +0.04(+0.65%) |
Jul 27, 2006 | 5.576 | 5.592 | 5.564 | 5.592 | 71,024 | +0.02(+0.33%) |
Jul 26, 2006 | 5.599 | 5.601 | 5.554 | 5.574 | 83,817 | -0.01(-0.12%) |
Jul 25, 2006 | 5.556 | 5.599 | 5.556 | 5.581 | 87,347 | -0.01(-0.16%) |
Jul 24, 2006 | 5.599 | 5.610 | 5.585 | 5.590 | 68,377 | -0.01(-0.16%) |
Jul 21, 2006 | 5.599 | 5.599 | 5.565 | 5.599 | 71,906 | -0.01(-0.12%) |
Jul 20, 2006 | 5.608 | 5.610 | 5.576 | 5.606 | 101,904 | -0.00(-0.04%) |
Jul 19, 2006 | 5.599 | 5.631 | 5.588 | 5.608 | 83,376 | +0.00(+0.08%) |
Jul 18, 2006 | 5.590 | 5.604 | 5.565 | 5.604 | 56,907 | +0.02(+0.28%) |
Jul 17, 2006 | 5.588 | 5.667 | 5.565 | 5.588 | 123,521 | -0.02(-0.36%) |
Jul 14, 2006 | 5.626 | 5.629 | 5.590 | 5.608 | 59,113 | -0.02(-0.28%) |
Jul 13, 2006 | 5.667 | 5.712 | 5.622 | 5.624 | 143,813 | -0.05(-0.96%) |
Jul 12, 2006 | 5.665 | 5.703 | 5.656 | 5.678 | 113,374 | +0.02(+0.40%) |
Jul 11, 2006 | 5.667 | 5.678 | 5.647 | 5.656 | 93,964 | -0.01(-0.20%) |
Jul 10, 2006 | 5.629 | 5.694 | 5.629 | 5.667 | 112,492 | +0.03(+0.56%) |
Jul 07, 2006 | 5.656 | 5.656 | 5.604 | 5.635 | 80,729 | +0.02(+0.32%) |
Jul 06, 2006 | 5.583 | 5.712 | 5.583 | 5.617 | 160,577 | +0.03(+0.61%) |
Jul 05, 2006 | 5.547 | 5.615 | 5.520 | 5.583 | 154,842 | +0.01(+0.24%) |
Jul 03, 2006 | 5.511 | 5.576 | 5.511 | 5.570 | 52,055 | +0.06(+1.07%) |
Jun 30, 2006 | 5.486 | 5.536 | 5.463 | 5.511 | 62,201 | +0.08(+1.50%) |
Jun 29, 2006 | 5.375 | 5.440 | 5.354 | 5.429 | 199,398 | +0.05(+0.84%) |
Jun 28, 2006 | 5.443 | 5.456 | 5.372 | 5.384 | 149,989 | -0.02(-0.46%) |
Jun 27, 2006 | 5.477 | 5.488 | 5.361 | 5.409 | 203,368 | -0.08(-1.45%) |
Jun 26, 2006 | 5.474 | 5.524 | 5.463 | 5.488 | 73,230 | -0.01(-0.16%) |
Jun 23, 2006 | 5.545 | 5.545 | 5.497 | 5.497 | 38,820 | -0.04(-0.66%) |
Jun 22, 2006 | 5.531 | 5.583 | 5.513 | 5.533 | 121,315 | -0.01(-0.12%) |
Jun 21, 2006 | 5.517 | 5.558 | 5.486 | 5.540 | 118,668 | +0.02(+0.41%) |
Jun 20, 2006 | 5.465 | 5.517 | 5.463 | 5.517 | 99,258 | +0.05(+1.00%) |
Jun 19, 2006 | 5.481 | 5.520 | 5.463 | 5.463 | 81,612 | -0.02(-0.33%) |
Jun 16, 2006 | 5.465 | 5.492 | 5.456 | 5.481 | 53,819 | +0.02(+0.37%) |
Jun 15, 2006 | 5.463 | 5.554 | 5.440 | 5.461 | 133,667 | -0.00(-0.04%) |
Jun 14, 2006 | 5.531 | 5.574 | 5.463 | 5.463 | 146,901 | -0.07(-1.23%) |
Jun 13, 2006 | 5.556 | 5.565 | 5.531 | 5.531 | 217,926 | -0.06(-1.13%) |
Jun 12, 2006 | 5.610 | 5.633 | 5.579 | 5.595 | 149,989 | -0.02(-0.32%) |
Jun 09, 2006 | 5.622 | 5.644 | 5.613 | 5.613 | 123,962 | -0.02(-0.32%) |
Jun 08, 2006 | 5.615 | 5.633 | 5.610 | 5.631 | 78,524 | -0.03(-0.60%) |
Jun 07, 2006 | 5.633 | 5.678 | 5.633 | 5.665 | 180,429 | -0.02(-0.44%) |
Jun 06, 2006 | 5.647 | 5.712 | 5.610 | 5.690 | 116,021 | +0.04(+0.76%) |
Jun 05, 2006 | 5.735 | 5.753 | 5.644 | 5.647 | 151,313 | -0.09(-1.62%) |
Jun 02, 2006 | 5.667 | 5.758 | 5.663 | 5.740 | 177,341 | +0.10(+1.77%) |