Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 8.045 | 8.087 | 7.919 | 7.934 | 4,324,153 | -0.08(-0.98%) |
Aug 30, 2006 | 8.051 | 8.067 | 7.918 | 8.012 | 3,537,877 | +0.01(+0.07%) |
Aug 29, 2006 | 8.081 | 8.124 | 7.804 | 8.007 | 8,732,679 | -0.07(-0.91%) |
Aug 28, 2006 | 7.830 | 8.081 | 7.774 | 8.081 | 4,210,311 | +0.24(+3.07%) |
Aug 25, 2006 | 7.856 | 7.982 | 7.825 | 7.840 | 4,281,973 | -0.07(-0.89%) |
Aug 24, 2006 | 7.916 | 7.926 | 7.775 | 7.910 | 2,492,059 | +0.06(+0.78%) |
Aug 23, 2006 | 8.073 | 8.085 | 7.804 | 7.849 | 3,803,987 | -0.16(-2.03%) |
Aug 22, 2006 | 7.925 | 8.041 | 7.854 | 8.011 | 3,173,111 | +0.10(+1.29%) |
Aug 21, 2006 | 8.027 | 8.027 | 7.833 | 7.909 | 3,202,184 | -0.13(-1.60%) |
Aug 18, 2006 | 7.969 | 8.058 | 7.865 | 8.037 | 4,980,846 | +0.07(+0.85%) |
Aug 17, 2006 | 7.993 | 8.032 | 7.903 | 7.969 | 5,561,881 | -0.03(-0.38%) |
Aug 16, 2006 | 7.928 | 8.051 | 7.818 | 8.000 | 7,182,384 | +0.11(+1.38%) |
Aug 15, 2006 | 7.699 | 7.909 | 7.598 | 7.891 | 6,549,852 | +0.32(+4.26%) |
Aug 14, 2006 | 7.510 | 7.701 | 7.510 | 7.569 | 4,051,479 | +0.11(+1.51%) |
Aug 11, 2006 | 7.464 | 7.536 | 7.389 | 7.456 | 2,968,143 | -0.06(-0.83%) |
Aug 10, 2006 | 7.385 | 7.605 | 7.337 | 7.519 | 4,641,977 | +0.16(+2.22%) |
Aug 09, 2006 | 7.588 | 7.636 | 7.354 | 7.355 | 6,128,703 | -0.19(-2.48%) |
Aug 08, 2006 | 7.700 | 7.717 | 7.490 | 7.543 | 4,997,539 | -0.11(-1.41%) |
Aug 07, 2006 | 7.730 | 7.774 | 7.574 | 7.650 | 5,362,305 | -0.11(-1.40%) |
Aug 04, 2006 | 8.068 | 8.170 | 7.662 | 7.759 | 9,020,077 | -0.22(-2.76%) |
Aug 03, 2006 | 7.622 | 8.110 | 7.596 | 7.980 | 10,212,127 | +0.35(+4.58%) |
Aug 02, 2006 | 7.709 | 7.825 | 7.563 | 7.630 | 13,959,634 | +0.42(+5.84%) |
Aug 01, 2006 | 7.320 | 7.362 | 7.161 | 7.209 | 7,305,535 | -0.22(-3.01%) |
Jul 31, 2006 | 7.366 | 7.563 | 7.346 | 7.433 | 8,451,233 | +0.11(+1.47%) |
Jul 28, 2006 | 7.167 | 7.366 | 7.115 | 7.325 | 4,457,345 | +0.23(+3.25%) |
Jul 27, 2006 | 7.123 | 7.175 | 7.027 | 7.094 | 11,221,166 | -0.03(-0.46%) |
Jul 26, 2006 | 7.086 | 7.236 | 7.036 | 7.127 | 3,823,314 | +0.02(+0.24%) |
Jul 25, 2006 | 7.145 | 7.169 | 7.006 | 7.110 | 4,608,498 | -0.05(-0.71%) |
Jul 24, 2006 | 6.929 | 7.191 | 6.930 | 7.161 | 4,560,450 | +0.23(+3.36%) |
Jul 21, 2006 | 7.047 | 7.057 | 6.829 | 6.929 | 5,480,297 | -0.16(-2.32%) |
Jul 20, 2006 | 7.356 | 7.371 | 7.053 | 7.093 | 4,842,249 | -0.25(-3.34%) |
Jul 19, 2006 | 7.070 | 7.433 | 7.070 | 7.338 | 8,249,194 | +0.25(+3.59%) |
Jul 18, 2006 | 7.070 | 7.102 | 6.872 | 7.084 | 7,889,931 | +0.05(+0.66%) |
Jul 17, 2006 | 7.065 | 7.129 | 6.980 | 7.038 | 3,362,140 | -0.06(-0.78%) |
Jul 14, 2006 | 7.260 | 7.260 | 7.016 | 7.093 | 5,551,884 | -0.13(-1.82%) |
Jul 13, 2006 | 7.367 | 7.468 | 7.173 | 7.225 | 5,460,022 | -0.17(-2.32%) |
Jul 12, 2006 | 7.493 | 7.645 | 7.377 | 7.396 | 15,119,192 | +0.18(+2.50%) |
Jul 11, 2006 | 7.195 | 7.216 | 6.981 | 7.216 | 10,071,565 | -0.04(-0.53%) |
Jul 10, 2006 | 7.457 | 7.509 | 7.185 | 7.254 | 6,081,879 | -0.19(-2.61%) |
Jul 07, 2006 | 7.690 | 7.700 | 7.421 | 7.448 | 5,985,783 | -0.26(-3.41%) |
Jul 06, 2006 | 7.608 | 7.760 | 7.577 | 7.712 | 3,769,574 | +0.16(+2.06%) |
Jul 05, 2006 | 7.757 | 7.760 | 7.490 | 7.556 | 5,590,583 | -0.21(-2.73%) |
Jul 03, 2006 | 7.695 | 7.780 | 7.646 | 7.768 | 2,087,555 | +0.12(+1.60%) |
Jun 30, 2006 | 7.680 | 7.758 | 7.622 | 7.646 | 7,653,656 | -0.00(-0.06%) |
Jun 29, 2006 | 7.279 | 7.650 | 7.243 | 7.650 | 7,222,621 | +0.43(+5.99%) |
Jun 28, 2006 | 7.294 | 7.294 | 7.070 | 7.218 | 7,701,629 | -0.03(-0.44%) |
Jun 27, 2006 | 7.547 | 7.561 | 7.220 | 7.250 | 6,790,616 | -0.28(-3.71%) |
Jun 26, 2006 | 7.573 | 7.597 | 7.425 | 7.529 | 3,541,260 | -0.02(-0.33%) |
Jun 23, 2006 | 7.310 | 7.646 | 7.304 | 7.554 | 6,584,066 | +0.20(+2.70%) |
Jun 22, 2006 | 7.344 | 7.383 | 7.203 | 7.355 | 4,592,867 | -0.01(-0.15%) |
Jun 21, 2006 | 7.133 | 7.403 | 7.111 | 7.367 | 10,785,196 | +0.28(+3.89%) |
Jun 20, 2006 | 7.048 | 7.119 | 6.881 | 7.091 | 8,093,944 | +0.03(+0.43%) |
Jun 19, 2006 | 7.215 | 7.280 | 6.968 | 7.060 | 9,175,227 | -0.16(-2.22%) |
Jun 16, 2006 | 7.150 | 7.237 | 7.059 | 7.220 | 8,101,416 | +0.07(+0.97%) |
Jun 15, 2006 | 6.815 | 7.178 | 6.815 | 7.151 | 7,072,547 | +0.45(+6.71%) |
Jun 14, 2006 | 6.617 | 6.716 | 6.529 | 6.702 | 5,580,186 | +0.06(+0.94%) |
Jun 13, 2006 | 6.696 | 6.807 | 6.496 | 6.639 | 8,392,986 | -0.08(-1.18%) |
Jun 12, 2006 | 7.051 | 7.137 | 6.710 | 6.719 | 6,659,601 | -0.29(-4.19%) |
Jun 09, 2006 | 6.997 | 7.288 | 6.957 | 7.013 | 9,403,329 | +0.06(+0.87%) |
Jun 08, 2006 | 6.865 | 6.988 | 6.681 | 6.952 | 9,963,886 | +0.02(+0.33%) |
Jun 07, 2006 | 7.024 | 7.091 | 6.914 | 6.930 | 4,019,780 | -0.12(-1.64%) |
Jun 06, 2006 | 6.946 | 7.075 | 6.881 | 7.045 | 7,516,134 | +0.10(+1.47%) |
Jun 05, 2006 | 7.102 | 7.161 | 6.926 | 6.943 | 5,000,103 | -0.19(-2.63%) |
Jun 02, 2006 | 7.184 | 7.252 | 6.964 | 7.131 | 6,717,231 | +0.09(+1.26%) |