Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 7.440 | 7.500 | 7.350 | 7.360 | 17,800 | -0.13(-1.74%) |
Aug 30, 2006 | 7.440 | 7.490 | 7.420 | 7.490 | 9,400 | +0.00(+0.00%) |
Aug 29, 2006 | 7.450 | 7.500 | 7.350 | 7.490 | 42,800 | -0.04(-0.53%) |
Aug 28, 2006 | 7.370 | 7.590 | 7.330 | 7.530 | 21,700 | +0.07(+0.94%) |
Aug 25, 2006 | 7.330 | 7.540 | 7.330 | 7.460 | 32,500 | +0.05(+0.67%) |
Aug 24, 2006 | 7.550 | 7.590 | 7.300 | 7.410 | 86,300 | -0.14(-1.85%) |
Aug 23, 2006 | 7.640 | 7.680 | 7.550 | 7.550 | 37,500 | -0.17(-2.20%) |
Aug 22, 2006 | 7.780 | 7.810 | 7.600 | 7.720 | 24,700 | -0.07(-0.90%) |
Aug 21, 2006 | 7.830 | 7.830 | 7.540 | 7.790 | 16,900 | +0.04(+0.52%) |
Aug 18, 2006 | 7.520 | 7.800 | 7.480 | 7.750 | 59,000 | +0.16(+2.11%) |
Aug 17, 2006 | 7.450 | 7.640 | 7.420 | 7.590 | 15,900 | +0.09(+1.20%) |
Aug 16, 2006 | 7.800 | 7.800 | 7.320 | 7.500 | 299,500 | -0.20(-2.60%) |
Aug 15, 2006 | 7.540 | 7.720 | 7.250 | 7.700 | 83,400 | +0.21(+2.80%) |
Aug 14, 2006 | 7.550 | 7.550 | 7.440 | 7.490 | 275,600 | +0.00(+0.00%) |
Aug 11, 2006 | 7.540 | 7.750 | 7.450 | 7.490 | 100,700 | -0.05(-0.66%) |
Aug 10, 2006 | 7.500 | 7.560 | 7.480 | 7.540 | 53,400 | -0.04(-0.53%) |
Aug 09, 2006 | 7.660 | 7.780 | 7.520 | 7.580 | 52,100 | -0.07(-0.92%) |
Aug 08, 2006 | 7.600 | 7.670 | 7.520 | 7.650 | 35,700 | +0.10(+1.32%) |
Aug 07, 2006 | 7.500 | 7.640 | 7.400 | 7.550 | 41,000 | -0.05(-0.66%) |
Aug 04, 2006 | 7.650 | 7.800 | 7.600 | 7.600 | 43,200 | +0.03(+0.40%) |
Aug 03, 2006 | 7.560 | 7.670 | 7.500 | 7.570 | 22,000 | -0.04(-0.53%) |
Aug 02, 2006 | 7.490 | 7.650 | 7.470 | 7.610 | 169,400 | +0.17(+2.28%) |
Aug 01, 2006 | 7.300 | 7.480 | 7.300 | 7.440 | 40,500 | +0.06(+0.81%) |
Jul 31, 2006 | 7.400 | 7.440 | 7.190 | 7.380 | 62,800 | -0.11(-1.47%) |
Jul 28, 2006 | 7.250 | 7.490 | 7.240 | 7.490 | 41,200 | +0.16(+2.18%) |
Jul 27, 2006 | 7.170 | 7.370 | 7.170 | 7.330 | 17,400 | +0.17(+2.37%) |
Jul 26, 2006 | 7.390 | 7.390 | 7.150 | 7.160 | 39,300 | -0.19(-2.59%) |
Jul 25, 2006 | 7.250 | 7.370 | 7.150 | 7.350 | 47,800 | +0.07(+0.96%) |
Jul 24, 2006 | 7.000 | 7.330 | 7.000 | 7.280 | 46,500 | +0.27(+3.85%) |
Jul 21, 2006 | 7.140 | 7.140 | 6.950 | 7.010 | 97,300 | -0.12(-1.68%) |
Jul 20, 2006 | 7.250 | 7.250 | 7.070 | 7.130 | 28,200 | -0.07(-0.97%) |
Jul 19, 2006 | 6.900 | 7.310 | 6.900 | 7.200 | 161,600 | +0.34(+4.96%) |
Jul 18, 2006 | 6.850 | 6.900 | 6.700 | 6.860 | 85,400 | -0.04(-0.58%) |
Jul 17, 2006 | 6.870 | 6.900 | 6.790 | 6.900 | 24,200 | -0.08(-1.15%) |
Jul 14, 2006 | 6.950 | 7.000 | 6.800 | 6.980 | 67,300 | +0.01(+0.14%) |
Jul 13, 2006 | 7.110 | 7.200 | 6.930 | 6.970 | 46,400 | -0.22(-3.06%) |
Jul 12, 2006 | 7.100 | 7.190 | 7.100 | 7.190 | 11,600 | +0.04(+0.56%) |
Jul 11, 2006 | 7.000 | 7.170 | 6.970 | 7.150 | 62,200 | +0.06(+0.85%) |
Jul 10, 2006 | 7.300 | 7.300 | 7.080 | 7.090 | 17,700 | -0.22(-3.01%) |
Jul 07, 2006 | 7.120 | 7.350 | 7.120 | 7.310 | 49,300 | +0.16(+2.24%) |
Jul 06, 2006 | 7.150 | 7.240 | 7.110 | 7.150 | 35,900 | +0.08(+1.13%) |
Jul 05, 2006 | 7.150 | 7.240 | 6.800 | 7.070 | 82,500 | -0.28(-3.81%) |
Jul 03, 2006 | 7.280 | 7.390 | 7.260 | 7.350 | 10,400 | +0.08(+1.10%) |
Jun 30, 2006 | 7.100 | 7.350 | 7.100 | 7.270 | 117,900 | +0.24(+3.41%) |
Jun 29, 2006 | 6.900 | 7.150 | 6.800 | 7.030 | 236,400 | +0.17(+2.48%) |
Jun 28, 2006 | 6.700 | 6.900 | 6.700 | 6.860 | 124,200 | +0.00(+0.00%) |
Jun 27, 2006 | 6.920 | 7.020 | 6.720 | 6.860 | 42,000 | -0.12(-1.72%) |
Jun 26, 2006 | 6.990 | 7.050 | 6.970 | 6.980 | 42,400 | +0.00(+0.00%) |
Jun 23, 2006 | 7.050 | 7.050 | 6.950 | 6.980 | 14,900 | -0.08(-1.13%) |
Jun 22, 2006 | 7.110 | 7.120 | 7.000 | 7.060 | 37,800 | -0.04(-0.56%) |
Jun 21, 2006 | 7.000 | 7.190 | 6.930 | 7.100 | 80,100 | +0.10(+1.43%) |
Jun 20, 2006 | 6.940 | 7.090 | 6.800 | 7.000 | 120,700 | +0.04(+0.57%) |
Jun 19, 2006 | 7.150 | 7.300 | 6.910 | 6.960 | 31,800 | -0.13(-1.83%) |
Jun 16, 2006 | 7.100 | 7.230 | 6.980 | 7.090 | 71,700 | +0.05(+0.71%) |
Jun 15, 2006 | 6.850 | 7.250 | 6.850 | 7.040 | 38,500 | +0.11(+1.59%) |
Jun 14, 2006 | 6.950 | 7.200 | 6.900 | 6.930 | 101,800 | -0.02(-0.29%) |
Jun 13, 2006 | 7.100 | 7.250 | 6.820 | 6.950 | 137,100 | -0.23(-3.20%) |
Jun 12, 2006 | 7.400 | 7.400 | 7.130 | 7.180 | 83,200 | -0.24(-3.23%) |
Jun 09, 2006 | 7.450 | 7.600 | 7.350 | 7.420 | 99,400 | +0.01(+0.13%) |
Jun 08, 2006 | 7.250 | 7.410 | 7.150 | 7.410 | 67,600 | -0.07(-0.94%) |
Jun 07, 2006 | 7.560 | 7.560 | 7.350 | 7.480 | 33,000 | -0.06(-0.80%) |
Jun 06, 2006 | 7.500 | 7.560 | 7.300 | 7.540 | 75,500 | +0.01(+0.13%) |
Jun 05, 2006 | 7.870 | 7.870 | 7.520 | 7.530 | 64,000 | -0.32(-4.08%) |
Jun 02, 2006 | 7.900 | 8.000 | 7.750 | 7.850 | 258,100 | -0.12(-1.51%) |