Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 8.542 | 8.572 | 8.524 | 8.572 | 33,201 | +0.04(+0.48%) |
Aug 30, 2006 | 8.507 | 8.575 | 8.489 | 8.530 | 26,595 | +0.02(+0.21%) |
Aug 29, 2006 | 8.607 | 8.607 | 8.501 | 8.513 | 35,234 | -0.04(-0.48%) |
Aug 28, 2006 | 8.507 | 8.554 | 8.489 | 8.554 | 37,436 | +0.06(+0.69%) |
Aug 25, 2006 | 8.530 | 8.530 | 8.495 | 8.495 | 16,770 | -0.01(-0.07%) |
Aug 24, 2006 | 8.501 | 8.513 | 8.471 | 8.501 | 14,568 | +0.03(+0.35%) |
Aug 23, 2006 | 8.495 | 8.495 | 8.471 | 8.471 | 5,251 | -0.04(-0.49%) |
Aug 22, 2006 | 8.471 | 8.513 | 8.442 | 8.513 | 27,442 | +0.03(+0.35%) |
Aug 21, 2006 | 8.442 | 8.489 | 8.436 | 8.483 | 24,054 | +0.02(+0.21%) |
Aug 18, 2006 | 8.442 | 8.483 | 8.436 | 8.465 | 17,956 | +0.02(+0.28%) |
Aug 17, 2006 | 8.454 | 8.471 | 8.442 | 8.442 | 16,431 | -0.02(-0.21%) |
Aug 16, 2006 | 8.471 | 8.501 | 8.448 | 8.459 | 28,119 | +0.01(+0.14%) |
Aug 15, 2006 | 8.448 | 8.477 | 8.448 | 8.448 | 41,671 | +0.01(+0.07%) |
Aug 14, 2006 | 8.465 | 8.489 | 8.442 | 8.442 | 32,185 | -0.05(-0.63%) |
Aug 11, 2006 | 8.524 | 8.524 | 8.495 | 8.495 | 4,234 | -0.05(-0.62%) |
Aug 10, 2006 | 8.501 | 8.548 | 8.477 | 8.548 | 26,256 | +0.05(+0.56%) |
Aug 09, 2006 | 8.542 | 8.542 | 8.495 | 8.501 | 29,813 | -0.04(-0.48%) |
Aug 08, 2006 | 8.536 | 8.572 | 8.530 | 8.542 | 26,934 | +0.00(+0.00%) |
Aug 07, 2006 | 8.524 | 8.625 | 8.524 | 8.542 | 63,354 | -0.02(-0.28%) |
Aug 04, 2006 | 8.560 | 8.577 | 8.548 | 8.566 | 18,803 | +0.01(+0.07%) |
Aug 03, 2006 | 8.495 | 8.607 | 8.489 | 8.560 | 101,807 | +0.06(+0.76%) |
Aug 02, 2006 | 8.454 | 8.501 | 8.430 | 8.495 | 21,852 | +0.08(+0.98%) |
Aug 01, 2006 | 8.459 | 8.513 | 8.412 | 8.412 | 41,332 | +0.01(+0.07%) |
Jul 31, 2006 | 8.442 | 8.471 | 8.383 | 8.406 | 76,398 | +0.01(+0.14%) |
Jul 28, 2006 | 8.383 | 8.442 | 8.383 | 8.394 | 70,130 | +0.01(+0.07%) |
Jul 27, 2006 | 8.383 | 8.389 | 8.306 | 8.389 | 32,016 | +0.05(+0.64%) |
Jul 26, 2006 | 8.324 | 8.347 | 8.265 | 8.335 | 38,453 | -0.05(-0.56%) |
Jul 25, 2006 | 8.383 | 8.389 | 8.306 | 8.383 | 31,507 | +0.00(+0.00%) |
Jul 24, 2006 | 8.312 | 8.383 | 8.312 | 8.383 | 37,436 | +0.09(+1.14%) |
Jul 21, 2006 | 8.271 | 8.318 | 8.271 | 8.288 | 5,928 | -0.02(-0.28%) |
Jul 20, 2006 | 8.294 | 8.335 | 8.265 | 8.312 | 19,141 | +0.04(+0.43%) |
Jul 19, 2006 | 8.294 | 8.300 | 8.271 | 8.276 | 10,672 | -0.02(-0.21%) |
Jul 18, 2006 | 8.223 | 8.324 | 8.176 | 8.294 | 44,720 | +0.04(+0.43%) |
Jul 17, 2006 | 8.300 | 8.300 | 8.129 | 8.259 | 58,442 | -0.05(-0.64%) |
Jul 14, 2006 | 8.330 | 8.377 | 8.306 | 8.312 | 49,294 | -0.01(-0.14%) |
Jul 13, 2006 | 8.330 | 8.359 | 8.324 | 8.324 | 33,879 | -0.05(-0.56%) |
Jul 12, 2006 | 8.211 | 8.371 | 8.176 | 8.371 | 56,748 | +0.11(+1.36%) |
Jul 11, 2006 | 8.271 | 8.300 | 8.253 | 8.259 | 21,005 | -0.03(-0.41%) |
Jul 10, 2006 | 8.088 | 8.400 | 8.087 | 8.293 | 64,879 | +0.10(+1.21%) |
Jul 07, 2006 | 8.147 | 8.194 | 8.135 | 8.194 | 8,131 | +0.04(+0.51%) |
Jul 06, 2006 | 8.117 | 8.194 | 8.082 | 8.152 | 37,098 | +0.04(+0.44%) |
Jul 05, 2006 | 8.253 | 8.253 | 8.117 | 8.117 | 36,251 | -0.05(-0.65%) |
Jul 03, 2006 | 8.111 | 8.170 | 8.046 | 8.170 | 4,743 | +0.14(+1.69%) |
Jun 30, 2006 | 8.217 | 8.265 | 8.034 | 8.034 | 38,791 | -0.02(-0.29%) |
Jun 29, 2006 | 7.969 | 8.147 | 7.969 | 8.058 | 19,988 | +0.07(+0.89%) |
Jun 28, 2006 | 8.087 | 8.111 | 7.928 | 7.987 | 80,124 | -0.05(-0.66%) |
Jun 27, 2006 | 7.981 | 8.058 | 7.958 | 8.040 | 34,218 | +0.07(+0.89%) |
Jun 26, 2006 | 7.981 | 7.987 | 7.928 | 7.969 | 10,333 | +0.02(+0.30%) |
Jun 23, 2006 | 7.981 | 7.993 | 7.946 | 7.946 | 20,327 | -0.01(-0.15%) |
Jun 22, 2006 | 7.952 | 7.964 | 7.928 | 7.958 | 16,262 | +0.00(+0.00%) |
Jun 21, 2006 | 7.969 | 7.993 | 7.952 | 7.958 | 9,994 | +0.02(+0.30%) |
Jun 20, 2006 | 7.975 | 7.987 | 7.922 | 7.934 | 29,136 | -0.02(-0.30%) |
Jun 19, 2006 | 7.940 | 7.964 | 7.922 | 7.958 | 63,523 | +0.01(+0.15%) |
Jun 16, 2006 | 7.969 | 7.969 | 7.940 | 7.946 | 30,660 | -0.01(-0.15%) |
Jun 15, 2006 | 7.993 | 7.999 | 7.958 | 7.958 | 13,382 | -0.03(-0.37%) |
Jun 14, 2006 | 8.023 | 8.023 | 7.928 | 7.987 | 18,125 | -0.04(-0.51%) |
Jun 13, 2006 | 7.969 | 8.147 | 7.934 | 8.028 | 66,573 | +0.01(+0.15%) |
Jun 12, 2006 | 7.975 | 8.028 | 7.975 | 8.017 | 24,901 | +0.03(+0.37%) |
Jun 09, 2006 | 7.975 | 8.005 | 7.969 | 7.987 | 34,387 | -0.01(-0.07%) |
Jun 08, 2006 | 7.969 | 7.993 | 7.969 | 7.993 | 8,639 | +0.02(+0.30%) |
Jun 07, 2006 | 7.999 | 7.999 | 7.969 | 7.969 | 38,791 | -0.05(-0.59%) |
Jun 06, 2006 | 8.011 | 8.040 | 7.975 | 8.017 | 55,223 | -0.01(-0.07%) |
Jun 05, 2006 | 8.082 | 8.087 | 8.023 | 8.023 | 48,108 | -0.12(-1.45%) |
Jun 02, 2006 | 8.105 | 8.176 | 8.082 | 8.141 | 45,398 | -0.04(-0.43%) |