Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 8.650 | 8.700 | 8.450 | 8.650 | 146,701 | -0.20(-2.26%) |
Oct 30, 2006 | 8.850 | 8.850 | 8.600 | 8.850 | 60,345 | +0.00(+0.00%) |
Oct 27, 2006 | 8.850 | 8.850 | 8.650 | 8.850 | 38,578 | +0.05(+0.57%) |
Oct 26, 2006 | 8.800 | 8.950 | 8.800 | 8.800 | 34,163 | -0.17(-1.90%) |
Oct 25, 2006 | 8.970 | 9.000 | 8.850 | 8.970 | 67,896 | +0.12(+1.36%) |
Oct 24, 2006 | 8.850 | 8.850 | 8.700 | 8.850 | 100,180 | +0.10(+1.14%) |
Oct 23, 2006 | 8.500 | 8.850 | 8.500 | 8.750 | 89,115 | +0.25(+2.94%) |
Oct 20, 2006 | 8.500 | 8.500 | 8.350 | 8.500 | 47,700 | +0.20(+2.41%) |
Oct 19, 2006 | 8.300 | 8.300 | 8.250 | 8.300 | 25,020 | +0.03(+0.36%) |
Oct 18, 2006 | 8.270 | 8.350 | 8.250 | 8.270 | 11,456 | +0.12(+1.47%) |
Oct 17, 2006 | 8.150 | 8.250 | 8.150 | 8.150 | 48,171 | -0.15(-1.81%) |
Oct 16, 2006 | 8.300 | 8.300 | 8.170 | 8.300 | 26,842 | +0.00(+0.00%) |
Oct 13, 2006 | 8.300 | 8.300 | 8.000 | 8.300 | 48,244 | +0.13(+1.59%) |
Oct 12, 2006 | 8.170 | 8.250 | 8.100 | 8.170 | 40,116 | +0.32(+4.08%) |
Oct 11, 2006 | 7.850 | 8.000 | 7.850 | 7.850 | 7,117 | +0.00(+0.00%) |
Oct 10, 2006 | 7.850 | 8.000 | 7.850 | 7.850 | 23,132 | +0.10(+1.29%) |
Oct 09, 2006 | 7.750 | 7.900 | 7.750 | 7.750 | 16,913 | -0.25(-3.12%) |
Oct 06, 2006 | 8.000 | 8.150 | 7.950 | 8.000 | 28,450 | -0.05(-0.62%) |
Oct 05, 2006 | 8.050 | 8.150 | 8.050 | 8.050 | 28,898 | +0.00(+0.00%) |
Oct 04, 2006 | 8.050 | 8.100 | 8.050 | 8.050 | 69,262 | +0.25(+3.21%) |
Oct 03, 2006 | 7.800 | 7.850 | 7.760 | 7.800 | 22,361 | -0.05(-0.64%) |
Oct 02, 2006 | 7.850 | 7.900 | 7.750 | 7.850 | 11,550 | +0.10(+1.29%) |
Sep 29, 2006 | 7.750 | 7.850 | 7.750 | 7.750 | 10,363 | +0.00(+0.00%) |
Sep 28, 2006 | 7.750 | 7.900 | 7.700 | 7.750 | 23,350 | -0.10(-1.27%) |
Sep 27, 2006 | 7.850 | 7.900 | 7.700 | 7.850 | 29,134 | +0.40(+5.37%) |
Sep 26, 2006 | 7.550 | 7.600 | 7.450 | 7.450 | 17,431 | -0.10(-1.32%) |
Sep 25, 2006 | 7.550 | 7.700 | 7.550 | 7.550 | 15,741 | +0.00(+0.00%) |
Sep 22, 2006 | 7.550 | 7.850 | 7.550 | 7.550 | 245,405 | -0.30(-3.82%) |
Sep 21, 2006 | 7.850 | 7.900 | 7.750 | 7.850 | 17,709 | +0.00(+0.00%) |
Sep 20, 2006 | 7.850 | 7.850 | 7.700 | 7.850 | 4,224 | +0.15(+1.95%) |
Sep 19, 2006 | 7.700 | 7.800 | 7.650 | 7.700 | 36,168 | -0.20(-2.53%) |
Sep 18, 2006 | 7.900 | 7.960 | 7.850 | 7.900 | 24,185 | +0.10(+1.28%) |
Sep 15, 2006 | 7.800 | 7.850 | 7.750 | 7.800 | 9,154 | +0.35(+4.70%) |
Sep 14, 2006 | 7.450 | 7.600 | 7.450 | 7.450 | 22,864 | -0.10(-1.32%) |
Sep 13, 2006 | 7.550 | 7.650 | 7.450 | 7.550 | 19,919 | +0.15(+2.03%) |
Sep 12, 2006 | 7.400 | 7.400 | 7.200 | 7.400 | 51,536 | +0.35(+4.96%) |
Sep 11, 2006 | 7.050 | 7.150 | 7.000 | 7.050 | 58,842 | -0.20(-2.76%) |
Sep 08, 2006 | 7.250 | 7.300 | 7.150 | 7.250 | 19,759 | -0.05(-0.68%) |
Sep 07, 2006 | 7.300 | 7.550 | 7.300 | 7.300 | 14,677 | -0.45(-5.81%) |
Sep 06, 2006 | 7.750 | 7.750 | 7.630 | 7.750 | 22,220 | -0.10(-1.27%) |
Sep 05, 2006 | 7.850 | 8.250 | 7.850 | 7.850 | 53,233 | -0.50(-5.99%) |
Sep 01, 2006 | 8.350 | 8.400 | 8.150 | 8.350 | 55,322 | -0.10(-1.18%) |
Aug 31, 2006 | 8.450 | 8.500 | 8.350 | 8.450 | 94,980 | +0.55(+6.96%) |
Aug 30, 2006 | 7.900 | 7.900 | 7.750 | 7.900 | 32,078 | +0.30(+3.95%) |
Aug 29, 2006 | 7.600 | 7.750 | 7.600 | 7.600 | 12,780 | +0.05(+0.66%) |
Aug 28, 2006 | 7.550 | 7.600 | 7.450 | 7.550 | 28,920 | -0.05(-0.66%) |
Aug 25, 2006 | 7.600 | 7.650 | 7.550 | 7.600 | 15,467 | -0.05(-0.65%) |
Aug 24, 2006 | 7.650 | 7.650 | 7.450 | 7.650 | 4,398 | +0.15(+2.00%) |
Aug 23, 2006 | 7.500 | 7.600 | 7.450 | 7.500 | 25,515 | +0.05(+0.67%) |
Aug 22, 2006 | 7.450 | 7.550 | 7.400 | 7.450 | 14,960 | +0.35(+4.93%) |
Aug 21, 2006 | 7.100 | 7.250 | 7.050 | 7.100 | 11,468 | -0.15(-2.07%) |
Aug 18, 2006 | 7.250 | 7.450 | 7.250 | 7.250 | 17,819 | +0.05(+0.69%) |
Aug 17, 2006 | 7.200 | 7.300 | 7.100 | 7.200 | 15,069 | +0.35(+5.11%) |
Aug 16, 2006 | 6.850 | 6.890 | 6.800 | 6.850 | 12,619 | +0.00(+0.00%) |
Aug 15, 2006 | 6.850 | 6.950 | 6.750 | 6.850 | 17,563 | -0.10(-1.44%) |
Aug 14, 2006 | 6.950 | 6.950 | 6.750 | 6.950 | 14,436 | -0.10(-1.42%) |
Aug 11, 2006 | 7.050 | 7.050 | 6.850 | 7.050 | 16,045 | +0.10(+1.44%) |
Aug 10, 2006 | 6.950 | 7.000 | 6.800 | 6.950 | 68,497 | +0.05(+0.72%) |
Aug 09, 2006 | 6.900 | 7.050 | 6.800 | 6.900 | 70,580 | +0.10(+1.47%) |
Aug 08, 2006 | 6.800 | 6.900 | 6.800 | 6.800 | 22,584 | +0.15(+2.26%) |
Aug 07, 2006 | 6.650 | 6.700 | 6.650 | 6.650 | 42,275 | +0.15(+2.31%) |
Aug 04, 2006 | 6.500 | 6.650 | 6.450 | 6.500 | 12,075 | +0.05(+0.78%) |
Aug 03, 2006 | 6.450 | 6.450 | 6.350 | 6.450 | 31,920 | -0.10(-1.53%) |
Aug 02, 2006 | 6.550 | 6.550 | 6.400 | 6.550 | 18,271 | +0.05(+0.77%) |