Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 5.600 | 5.610 | 5.400 | 5.560 | 25,035 | +0.15(+2.77%) |
Aug 30, 2006 | 5.750 | 5.750 | 5.360 | 5.410 | 82,739 | -0.24(-4.25%) |
Aug 29, 2006 | 6.050 | 6.390 | 5.580 | 5.650 | 210,456 | -0.45(-7.38%) |
Aug 28, 2006 | 6.230 | 6.230 | 6.050 | 6.100 | 12,050 | -0.11(-1.77%) |
Aug 25, 2006 | 6.330 | 6.330 | 6.060 | 6.210 | 15,044 | -0.04(-0.64%) |
Aug 24, 2006 | 6.090 | 6.290 | 6.060 | 6.250 | 18,578 | +0.11(+1.79%) |
Aug 23, 2006 | 6.150 | 6.250 | 6.000 | 6.140 | 21,065 | -0.01(-0.16%) |
Aug 22, 2006 | 6.230 | 6.230 | 6.060 | 6.150 | 11,636 | -0.10(-1.60%) |
Aug 21, 2006 | 6.100 | 6.350 | 6.030 | 6.250 | 15,643 | +0.10(+1.63%) |
Aug 18, 2006 | 6.080 | 6.270 | 5.930 | 6.150 | 38,373 | +0.25(+4.24%) |
Aug 17, 2006 | 5.900 | 6.000 | 5.810 | 5.900 | 6,560 | +0.06(+1.03%) |
Aug 16, 2006 | 5.950 | 6.050 | 5.800 | 5.840 | 16,173 | -0.01(-0.17%) |
Aug 15, 2006 | 5.940 | 5.940 | 5.530 | 5.850 | 15,650 | -0.13(-2.17%) |
Aug 14, 2006 | 5.970 | 5.980 | 5.900 | 5.980 | 4,129 | +0.01(+0.17%) |
Aug 11, 2006 | 5.900 | 6.190 | 5.900 | 5.970 | 12,880 | +0.07(+1.19%) |
Aug 10, 2006 | 5.960 | 6.200 | 5.860 | 5.900 | 19,754 | -0.12(-1.99%) |
Aug 09, 2006 | 6.030 | 6.030 | 5.960 | 6.020 | 2,782 | +0.00(+0.00%) |
Aug 08, 2006 | 6.080 | 6.090 | 6.020 | 6.020 | 798 | -0.04(-0.66%) |
Aug 07, 2006 | 6.140 | 6.170 | 6.010 | 6.060 | 8,961 | -0.10(-1.62%) |
Aug 04, 2006 | 6.490 | 6.490 | 6.160 | 6.160 | 750 | -0.14(-2.22%) |
Aug 03, 2006 | 6.240 | 6.300 | 6.140 | 6.300 | 2,900 | +0.06(+0.96%) |
Aug 02, 2006 | 6.200 | 6.240 | 6.100 | 6.240 | 6,084 | +0.00(+0.00%) |
Aug 01, 2006 | 6.230 | 6.370 | 6.200 | 6.240 | 3,258 | -0.01(-0.16%) |
Jul 31, 2006 | 6.100 | 6.470 | 6.100 | 6.250 | 19,037 | +0.30(+5.04%) |
Jul 28, 2006 | 5.950 | 6.020 | 5.890 | 5.950 | 9,275 | -0.05(-0.83%) |
Jul 27, 2006 | 6.000 | 6.050 | 5.980 | 6.000 | 6,590 | +0.00(+0.00%) |
Jul 26, 2006 | 5.960 | 6.070 | 5.950 | 6.000 | 7,579 | +0.04(+0.67%) |
Jul 25, 2006 | 6.000 | 6.070 | 5.950 | 5.960 | 18,859 | -0.07(-1.16%) |
Jul 24, 2006 | 6.030 | 6.220 | 5.970 | 6.030 | 7,100 | +0.06(+1.01%) |
Jul 21, 2006 | 6.040 | 6.040 | 5.910 | 5.970 | 6,487 | -0.08(-1.32%) |
Jul 20, 2006 | 6.140 | 6.270 | 5.950 | 6.050 | 34,592 | -0.07(-1.14%) |
Jul 19, 2006 | 6.440 | 6.550 | 6.010 | 6.120 | 61,108 | -0.37(-5.70%) |
Jul 18, 2006 | 6.500 | 6.510 | 6.340 | 6.490 | 20,601 | +0.05(+0.78%) |
Jul 17, 2006 | 6.690 | 6.790 | 6.360 | 6.440 | 43,254 | -0.26(-3.88%) |
Jul 14, 2006 | 6.650 | 6.740 | 6.440 | 6.700 | 11,040 | -0.03(-0.45%) |
Jul 13, 2006 | 6.840 | 6.920 | 6.620 | 6.730 | 34,210 | -0.11(-1.61%) |
Jul 12, 2006 | 6.750 | 7.080 | 6.750 | 6.840 | 29,129 | +0.19(+2.86%) |
Jul 11, 2006 | 6.800 | 6.800 | 6.550 | 6.650 | 41,387 | -0.15(-2.21%) |
Jul 10, 2006 | 6.940 | 7.110 | 6.590 | 6.800 | 94,022 | +0.01(+0.15%) |
Jul 07, 2006 | 6.500 | 6.880 | 6.350 | 6.790 | 79,897 | +0.34(+5.27%) |
Jul 06, 2006 | 6.500 | 6.500 | 6.250 | 6.450 | 15,412 | +0.04(+0.62%) |
Jul 05, 2006 | 6.190 | 6.440 | 6.000 | 6.410 | 42,016 | +0.36(+5.95%) |
Jul 03, 2006 | 5.990 | 6.050 | 5.950 | 6.050 | 8,324 | +0.18(+3.07%) |
Jun 30, 2006 | 5.950 | 6.000 | 5.750 | 5.870 | 9,300 | -0.13(-2.17%) |
Jun 29, 2006 | 5.910 | 6.140 | 5.900 | 6.000 | 12,800 | +0.09(+1.52%) |
Jun 28, 2006 | 5.830 | 5.910 | 5.830 | 5.910 | 3,000 | -0.11(-1.83%) |
Jun 27, 2006 | 5.710 | 6.020 | 5.650 | 6.020 | 14,124 | +0.21(+3.61%) |
Jun 26, 2006 | 5.900 | 6.040 | 5.750 | 5.810 | 20,600 | -0.01(-0.17%) |
Jun 23, 2006 | 5.890 | 5.890 | 5.740 | 5.820 | 11,537 | +0.10(+1.75%) |
Jun 22, 2006 | 5.500 | 5.900 | 5.460 | 5.720 | 42,171 | +0.30(+5.54%) |
Jun 21, 2006 | 5.670 | 5.670 | 5.270 | 5.420 | 19,783 | -0.14(-2.52%) |
Jun 20, 2006 | 5.680 | 5.680 | 5.500 | 5.560 | 31,606 | -0.12(-2.11%) |
Jun 19, 2006 | 5.750 | 5.810 | 5.600 | 5.680 | 12,350 | -0.13(-2.24%) |
Jun 16, 2006 | 5.710 | 5.840 | 5.620 | 5.810 | 6,300 | +0.04(+0.69%) |
Jun 15, 2006 | 6.200 | 6.200 | 5.640 | 5.770 | 35,962 | +0.16(+2.85%) |
Jun 14, 2006 | 5.550 | 5.660 | 5.542 | 5.610 | 8,768 | +0.10(+1.81%) |
Jun 13, 2006 | 5.650 | 5.760 | 5.460 | 5.510 | 29,549 | -0.14(-2.48%) |
Jun 12, 2006 | 5.960 | 5.960 | 5.560 | 5.650 | 28,066 | -0.37(-6.15%) |
Jun 09, 2006 | 6.020 | 6.090 | 5.800 | 6.020 | 25,169 | -0.03(-0.50%) |
Jun 08, 2006 | 5.800 | 6.050 | 5.740 | 6.050 | 35,080 | +0.19(+3.24%) |
Jun 07, 2006 | 5.990 | 6.000 | 5.770 | 5.860 | 45,123 | -0.15(-2.50%) |
Jun 06, 2006 | 6.270 | 6.300 | 6.000 | 6.010 | 18,951 | -0.23(-3.69%) |
Jun 05, 2006 | 6.090 | 6.260 | 6.020 | 6.240 | 29,077 | +0.24(+4.00%) |
Jun 02, 2006 | 6.010 | 6.130 | 5.900 | 6.000 | 28,009 | -0.03(-0.50%) |