Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 5.426 | 5.449 | 5.392 | 5.416 | 1,384,113 | -0.01(-0.18%) |
Aug 30, 2006 | 5.329 | 5.450 | 5.327 | 5.426 | 989,136 | +0.10(+1.91%) |
Aug 29, 2006 | 5.352 | 5.358 | 5.301 | 5.324 | 1,940,467 | -0.03(-0.55%) |
Aug 28, 2006 | 5.343 | 5.373 | 5.336 | 5.353 | 1,175,903 | +0.01(+0.18%) |
Aug 25, 2006 | 5.324 | 5.387 | 5.293 | 5.343 | 1,854,700 | +0.00(+0.03%) |
Aug 24, 2006 | 5.488 | 5.490 | 5.338 | 5.342 | 2,426,853 | -0.15(-2.68%) |
Aug 23, 2006 | 5.459 | 5.519 | 5.381 | 5.489 | 890,956 | +0.01(+0.24%) |
Aug 22, 2006 | 5.424 | 5.485 | 5.420 | 5.475 | 1,033,147 | +0.04(+0.78%) |
Aug 21, 2006 | 5.450 | 5.470 | 5.424 | 5.433 | 898,855 | -0.03(-0.50%) |
Aug 18, 2006 | 5.432 | 5.481 | 5.404 | 5.460 | 818,167 | +0.03(+0.52%) |
Aug 17, 2006 | 5.431 | 5.462 | 5.422 | 5.432 | 1,506,556 | -0.02(-0.39%) |
Aug 16, 2006 | 5.368 | 5.480 | 5.343 | 5.453 | 1,704,609 | +0.11(+1.97%) |
Aug 15, 2006 | 5.295 | 5.364 | 5.270 | 5.348 | 1,997,456 | +0.07(+1.41%) |
Aug 14, 2006 | 5.219 | 5.328 | 5.219 | 5.273 | 2,589,922 | +0.09(+1.83%) |
Aug 11, 2006 | 5.148 | 5.234 | 5.145 | 5.179 | 1,823,102 | +0.03(+0.65%) |
Aug 10, 2006 | 5.089 | 5.154 | 5.066 | 5.145 | 3,393,983 | +0.05(+0.92%) |
Aug 09, 2006 | 5.100 | 5.162 | 5.094 | 5.098 | 1,924,103 | +0.03(+0.58%) |
Aug 08, 2006 | 5.168 | 5.184 | 5.062 | 5.069 | 2,844,965 | -0.12(-2.34%) |
Aug 07, 2006 | 5.228 | 5.272 | 5.177 | 5.190 | 1,932,003 | -0.03(-0.49%) |
Aug 04, 2006 | 5.264 | 5.385 | 5.202 | 5.216 | 2,110,307 | +0.00(+0.02%) |
Aug 03, 2006 | 5.095 | 5.278 | 5.077 | 5.215 | 3,850,464 | +0.14(+2.78%) |
Aug 02, 2006 | 4.971 | 5.131 | 4.918 | 5.074 | 7,166,017 | -0.33(-6.09%) |
Aug 01, 2006 | 5.467 | 5.493 | 5.394 | 5.403 | 1,221,044 | -0.06(-1.17%) |
Jul 31, 2006 | 5.503 | 5.521 | 5.467 | 5.467 | 1,135,277 | -0.06(-1.06%) |
Jul 28, 2006 | 5.485 | 5.547 | 5.481 | 5.525 | 1,567,495 | +0.07(+1.22%) |
Jul 27, 2006 | 5.524 | 5.572 | 5.459 | 5.459 | 1,235,150 | -0.06(-1.17%) |
Jul 26, 2006 | 5.529 | 5.590 | 5.504 | 5.523 | 1,253,206 | -0.02(-0.43%) |
Jul 25, 2006 | 5.462 | 5.567 | 5.447 | 5.547 | 1,222,172 | +0.09(+1.57%) |
Jul 24, 2006 | 5.383 | 5.485 | 5.383 | 5.461 | 1,656,083 | +0.11(+2.07%) |
Jul 21, 2006 | 5.432 | 5.436 | 5.339 | 5.350 | 1,336,716 | -0.07(-1.23%) |
Jul 20, 2006 | 5.545 | 5.565 | 5.412 | 5.417 | 1,383,549 | -0.13(-2.32%) |
Jul 19, 2006 | 5.466 | 5.583 | 5.459 | 5.545 | 1,333,894 | +0.09(+1.67%) |
Jul 18, 2006 | 5.450 | 5.495 | 5.402 | 5.454 | 1,454,080 | +0.01(+0.24%) |
Jul 17, 2006 | 5.461 | 5.506 | 5.432 | 5.441 | 549,582 | -0.03(-0.49%) |
Jul 14, 2006 | 5.547 | 5.551 | 5.446 | 5.467 | 781,490 | -0.10(-1.77%) |
Jul 13, 2006 | 5.670 | 5.671 | 5.555 | 5.566 | 977,851 | -0.10(-1.84%) |
Jul 12, 2006 | 5.708 | 5.747 | 5.653 | 5.670 | 907,883 | -0.07(-1.17%) |
Jul 11, 2006 | 5.707 | 5.755 | 5.641 | 5.738 | 1,135,841 | +0.02(+0.33%) |
Jul 10, 2006 | 5.708 | 5.785 | 5.696 | 5.719 | 1,762,163 | +0.03(+0.58%) |
Jul 07, 2006 | 5.680 | 5.724 | 5.665 | 5.686 | 1,955,137 | -0.04(-0.70%) |
Jul 06, 2006 | 5.753 | 5.802 | 5.673 | 5.726 | 1,729,436 | -0.03(-0.51%) |
Jul 05, 2006 | 5.760 | 5.786 | 5.664 | 5.755 | 1,414,018 | -0.01(-0.23%) |
Jul 03, 2006 | 5.715 | 5.769 | 5.714 | 5.769 | 527,012 | +0.06(+1.10%) |
Jun 30, 2006 | 5.716 | 5.733 | 5.690 | 5.706 | 1,779,090 | -0.01(-0.12%) |
Jun 29, 2006 | 5.565 | 5.733 | 5.565 | 5.713 | 1,586,116 | +0.18(+3.30%) |
Jun 28, 2006 | 5.529 | 5.546 | 5.486 | 5.530 | 2,680,203 | -0.01(-0.18%) |
Jun 27, 2006 | 5.654 | 5.662 | 5.504 | 5.540 | 1,641,412 | -0.12(-2.08%) |
Jun 26, 2006 | 5.658 | 5.667 | 5.609 | 5.658 | 1,271,827 | +0.00(+0.00%) |
Jun 23, 2006 | 5.648 | 5.711 | 5.625 | 5.658 | 1,211,451 | -0.01(-0.17%) |
Jun 22, 2006 | 5.676 | 5.691 | 5.630 | 5.668 | 982,929 | -0.02(-0.39%) |
Jun 21, 2006 | 5.624 | 5.735 | 5.619 | 5.690 | 1,231,765 | +0.07(+1.26%) |
Jun 20, 2006 | 5.610 | 5.688 | 5.606 | 5.619 | 1,258,284 | +0.00(+0.02%) |
Jun 19, 2006 | 5.689 | 5.692 | 5.608 | 5.618 | 1,508,813 | -0.05(-0.89%) |
Jun 16, 2006 | 5.654 | 5.714 | 5.645 | 5.669 | 1,755,956 | +0.01(+0.25%) |
Jun 15, 2006 | 5.450 | 5.663 | 5.448 | 5.654 | 2,210,744 | +0.23(+4.18%) |
Jun 14, 2006 | 5.432 | 5.494 | 5.391 | 5.428 | 1,990,121 | -0.02(-0.31%) |
Jun 13, 2006 | 5.565 | 5.598 | 5.396 | 5.444 | 1,656,083 | -0.11(-1.90%) |
Jun 12, 2006 | 5.552 | 5.586 | 5.521 | 5.550 | 2,384,534 | +0.02(+0.34%) |
Jun 09, 2006 | 5.560 | 5.592 | 5.498 | 5.531 | 1,727,743 | -0.00(-0.02%) |
Jun 08, 2006 | 5.556 | 5.556 | 5.414 | 5.532 | 2,752,992 | -0.09(-1.51%) |
Jun 07, 2006 | 5.725 | 5.733 | 5.614 | 5.617 | 1,266,748 | -0.13(-2.27%) |
Jun 06, 2006 | 5.817 | 5.825 | 5.688 | 5.747 | 1,596,836 | -0.05(-0.83%) |
Jun 05, 2006 | 5.888 | 5.910 | 5.781 | 5.795 | 3,109,035 | -0.09(-1.57%) |
Jun 02, 2006 | 5.832 | 5.902 | 5.819 | 5.887 | 1,836,080 | +0.14(+2.52%) |