Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 8.500 | 8.590 | 8.500 | 8.560 | 99,500 | +0.03(+0.35%) |
Oct 30, 2006 | 8.510 | 8.580 | 8.480 | 8.530 | 69,000 | +0.00(+0.00%) |
Oct 27, 2006 | 8.510 | 8.650 | 8.500 | 8.530 | 57,900 | -0.02(-0.23%) |
Oct 26, 2006 | 8.460 | 8.550 | 8.450 | 8.550 | 71,400 | +0.07(+0.83%) |
Oct 25, 2006 | 8.500 | 8.570 | 8.480 | 8.480 | 41,900 | -0.07(-0.82%) |
Oct 24, 2006 | 8.450 | 8.570 | 8.450 | 8.550 | 38,000 | +0.00(+0.00%) |
Oct 23, 2006 | 8.550 | 8.650 | 8.490 | 8.550 | 47,500 | -0.05(-0.58%) |
Oct 20, 2006 | 8.480 | 8.650 | 8.450 | 8.600 | 150,500 | +0.17(+2.02%) |
Oct 19, 2006 | 8.520 | 8.580 | 8.420 | 8.430 | 65,800 | -0.11(-1.29%) |
Oct 18, 2006 | 8.500 | 8.640 | 8.500 | 8.540 | 63,500 | -0.04(-0.47%) |
Oct 17, 2006 | 8.480 | 8.620 | 8.480 | 8.580 | 46,500 | -0.04(-0.46%) |
Oct 16, 2006 | 8.650 | 8.650 | 8.560 | 8.620 | 63,800 | -0.02(-0.23%) |
Oct 13, 2006 | 8.540 | 8.650 | 8.540 | 8.640 | 265,400 | +0.12(+1.41%) |
Oct 12, 2006 | 8.450 | 8.550 | 8.450 | 8.520 | 83,500 | +0.02(+0.24%) |
Oct 11, 2006 | 8.490 | 8.550 | 8.370 | 8.500 | 82,400 | +0.03(+0.35%) |
Oct 10, 2006 | 8.460 | 8.500 | 8.430 | 8.470 | 50,300 | +0.01(+0.12%) |
Oct 09, 2006 | 8.480 | 8.520 | 8.300 | 8.460 | 72,300 | -0.05(-0.59%) |
Oct 06, 2006 | 8.500 | 8.610 | 8.490 | 8.510 | 73,100 | -0.09(-1.05%) |
Oct 05, 2006 | 8.620 | 8.630 | 8.540 | 8.600 | 131,300 | -0.02(-0.23%) |
Oct 04, 2006 | 8.690 | 8.690 | 8.500 | 8.620 | 169,100 | +0.02(+0.23%) |
Oct 03, 2006 | 8.670 | 8.670 | 8.490 | 8.600 | 89,700 | -0.07(-0.81%) |
Oct 02, 2006 | 8.640 | 8.700 | 8.500 | 8.670 | 136,000 | +0.04(+0.46%) |
Sep 29, 2006 | 8.550 | 8.640 | 8.450 | 8.630 | 132,900 | +0.03(+0.35%) |
Sep 28, 2006 | 8.670 | 8.750 | 8.338 | 8.600 | 201,500 | -0.06(-0.69%) |
Sep 27, 2006 | 8.630 | 8.698 | 8.310 | 8.660 | 211,300 | +0.06(+0.70%) |
Sep 26, 2006 | 8.430 | 8.690 | 8.371 | 8.600 | 121,700 | +0.13(+1.53%) |
Sep 25, 2006 | 8.230 | 8.470 | 8.190 | 8.470 | 170,200 | +0.26(+3.17%) |
Sep 22, 2006 | 8.300 | 8.350 | 8.200 | 8.210 | 84,300 | -0.10(-1.20%) |
Sep 21, 2006 | 8.100 | 8.370 | 8.080 | 8.310 | 161,100 | +0.27(+3.36%) |
Sep 20, 2006 | 8.000 | 8.090 | 7.990 | 8.040 | 60,200 | +0.06(+0.75%) |
Sep 19, 2006 | 8.040 | 8.040 | 7.930 | 7.980 | 107,400 | -0.03(-0.37%) |
Sep 18, 2006 | 7.790 | 8.010 | 7.750 | 8.010 | 169,000 | +0.16(+2.04%) |
Sep 15, 2006 | 7.950 | 8.100 | 7.840 | 7.850 | 190,400 | -0.14(-1.75%) |
Sep 14, 2006 | 8.000 | 8.040 | 7.950 | 7.990 | 60,300 | -0.01(-0.12%) |
Sep 13, 2006 | 7.950 | 8.050 | 7.940 | 8.000 | 104,600 | +0.05(+0.63%) |
Sep 12, 2006 | 7.680 | 7.980 | 7.640 | 7.950 | 150,400 | +0.27(+3.52%) |
Sep 11, 2006 | 7.850 | 7.950 | 7.660 | 7.680 | 65,600 | -0.28(-3.52%) |
Sep 08, 2006 | 7.920 | 7.960 | 7.780 | 7.960 | 74,200 | +0.11(+1.40%) |
Sep 07, 2006 | 7.930 | 8.000 | 7.750 | 7.850 | 59,300 | -0.08(-1.01%) |
Sep 06, 2006 | 8.000 | 8.080 | 7.890 | 7.930 | 68,800 | -0.12(-1.49%) |
Sep 05, 2006 | 8.010 | 8.190 | 8.010 | 8.050 | 116,100 | -0.25(-3.01%) |
Sep 01, 2006 | 8.150 | 8.300 | 8.120 | 8.300 | 60,100 | +0.08(+0.97%) |
Aug 31, 2006 | 8.210 | 8.270 | 8.090 | 8.220 | 81,000 | +0.02(+0.24%) |
Aug 30, 2006 | 8.200 | 8.280 | 8.080 | 8.200 | 158,000 | +0.00(+0.00%) |
Aug 29, 2006 | 7.920 | 8.230 | 7.770 | 8.200 | 256,500 | +0.23(+2.89%) |
Aug 28, 2006 | 7.570 | 8.000 | 7.570 | 7.970 | 293,700 | +0.26(+3.37%) |
Aug 25, 2006 | 7.860 | 7.870 | 7.700 | 7.710 | 90,700 | -0.15(-1.91%) |
Aug 24, 2006 | 7.760 | 7.870 | 7.760 | 7.860 | 115,400 | +0.10(+1.29%) |
Aug 23, 2006 | 7.730 | 7.830 | 7.720 | 7.760 | 84,900 | +0.03(+0.39%) |
Aug 22, 2006 | 7.620 | 7.840 | 7.620 | 7.730 | 88,200 | +0.04(+0.52%) |
Aug 21, 2006 | 7.600 | 7.740 | 7.580 | 7.690 | 36,700 | +0.03(+0.39%) |
Aug 18, 2006 | 7.640 | 7.780 | 7.480 | 7.660 | 99,000 | -0.03(-0.39%) |
Aug 17, 2006 | 7.680 | 7.740 | 7.600 | 7.690 | 55,700 | +0.09(+1.18%) |
Aug 16, 2006 | 7.610 | 7.700 | 7.600 | 7.600 | 83,800 | -0.03(-0.39%) |
Aug 15, 2006 | 7.390 | 7.650 | 7.330 | 7.630 | 97,300 | +0.33(+4.52%) |
Aug 14, 2006 | 7.300 | 7.400 | 7.260 | 7.300 | 48,000 | -0.03(-0.41%) |
Aug 11, 2006 | 7.260 | 7.390 | 7.170 | 7.330 | 79,300 | +0.04(+0.55%) |
Aug 10, 2006 | 7.150 | 7.400 | 7.150 | 7.290 | 117,000 | +0.19(+2.68%) |
Aug 09, 2006 | 7.080 | 7.200 | 7.080 | 7.100 | 45,000 | -0.08(-1.11%) |
Aug 08, 2006 | 7.210 | 7.250 | 7.100 | 7.180 | 169,500 | +0.00(+0.00%) |
Aug 07, 2006 | 7.080 | 7.250 | 7.030 | 7.180 | 117,000 | +0.10(+1.41%) |
Aug 04, 2006 | 7.060 | 7.190 | 6.890 | 7.080 | 127,300 | +0.03(+0.43%) |
Aug 03, 2006 | 7.090 | 7.100 | 6.980 | 7.050 | 98,400 | -0.06(-0.84%) |
Aug 02, 2006 | 7.100 | 7.150 | 7.050 | 7.110 | 63,700 | +0.01(+0.14%) |