Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 7.200 | 7.200 | 7.120 | 7.200 | 8,502 | +0.07(+0.98%) |
Aug 30, 2006 | 7.050 | 7.220 | 7.050 | 7.130 | 18,995 | +0.03(+0.42%) |
Aug 29, 2006 | 7.000 | 7.100 | 7.000 | 7.100 | 9,250 | +0.08(+1.20%) |
Aug 28, 2006 | 7.000 | 7.020 | 6.940 | 7.016 | 12,100 | +0.02(+0.23%) |
Aug 25, 2006 | 7.000 | 7.000 | 6.930 | 7.000 | 13,150 | +0.02(+0.22%) |
Aug 24, 2006 | 6.851 | 6.990 | 6.850 | 6.984 | 17,879 | +0.13(+1.96%) |
Aug 23, 2006 | 6.850 | 6.900 | 6.850 | 6.850 | 9,600 | +0.00(+0.00%) |
Aug 22, 2006 | 7.000 | 7.000 | 6.850 | 6.850 | 11,163 | -0.25(-3.52%) |
Aug 21, 2006 | 7.220 | 7.230 | 6.960 | 7.100 | 10,932 | +0.09(+1.28%) |
Aug 18, 2006 | 7.190 | 7.200 | 7.010 | 7.010 | 3,700 | -0.03(-0.43%) |
Aug 17, 2006 | 7.110 | 7.140 | 7.040 | 7.040 | 27,892 | -0.16(-2.22%) |
Aug 16, 2006 | 7.100 | 7.230 | 7.060 | 7.200 | 109,039 | +0.05(+0.70%) |
Aug 15, 2006 | 7.130 | 7.230 | 7.000 | 7.150 | 44,336 | +0.05(+0.70%) |
Aug 14, 2006 | 7.140 | 7.240 | 7.020 | 7.100 | 6,700 | +0.05(+0.71%) |
Aug 11, 2006 | 7.070 | 7.130 | 7.000 | 7.050 | 23,430 | -0.08(-1.12%) |
Aug 10, 2006 | 7.010 | 7.130 | 7.000 | 7.130 | 8,231 | -0.11(-1.52%) |
Aug 09, 2006 | 7.050 | 7.240 | 7.050 | 7.240 | 3,400 | +0.24(+3.43%) |
Aug 08, 2006 | 7.100 | 7.200 | 7.000 | 7.000 | 11,550 | -0.11(-1.55%) |
Aug 07, 2006 | 7.130 | 7.200 | 7.100 | 7.110 | 3,837 | -0.14(-1.93%) |
Aug 04, 2006 | 7.220 | 7.250 | 7.200 | 7.250 | 4,750 | -0.04(-0.55%) |
Aug 03, 2006 | 7.010 | 7.290 | 7.000 | 7.290 | 4,669 | -0.01(-0.14%) |
Aug 02, 2006 | 7.250 | 7.300 | 7.250 | 7.300 | 3,598 | +0.00(+0.00%) |
Aug 01, 2006 | 7.260 | 7.300 | 7.200 | 7.300 | 3,300 | +0.00(+0.00%) |
Jul 31, 2006 | 7.260 | 7.300 | 7.260 | 7.300 | 2,000 | +0.04(+0.55%) |
Jul 28, 2006 | 7.250 | 7.260 | 7.250 | 7.260 | 3,000 | +0.01(+0.14%) |
Jul 27, 2006 | 7.260 | 7.260 | 7.210 | 7.250 | 3,263 | -0.09(-1.23%) |
Jul 26, 2006 | 7.300 | 7.340 | 7.250 | 7.340 | 2,100 | -0.03(-0.41%) |
Jul 25, 2006 | 7.121 | 7.430 | 7.080 | 7.370 | 9,575 | +0.02(+0.27%) |
Jul 24, 2006 | 7.351 | 7.740 | 7.200 | 7.350 | 37,785 | -0.20(-2.65%) |
Jul 21, 2006 | 7.540 | 7.550 | 7.450 | 7.550 | 1,300 | +0.26(+3.57%) |
Jul 20, 2006 | 7.450 | 7.450 | 7.130 | 7.290 | 12,707 | -0.21(-2.80%) |
Jul 19, 2006 | 7.310 | 7.500 | 7.250 | 7.500 | 5,352 | +0.20(+2.74%) |
Jul 18, 2006 | 7.370 | 7.420 | 7.210 | 7.300 | 7,442 | -0.05(-0.68%) |
Jul 17, 2006 | 7.370 | 7.500 | 7.250 | 7.350 | 2,355 | -0.02(-0.27%) |
Jul 14, 2006 | 7.850 | 7.850 | 7.260 | 7.370 | 19,422 | -0.05(-0.67%) |
Jul 13, 2006 | 7.510 | 7.800 | 7.320 | 7.420 | 27,809 | -0.23(-3.01%) |
Jul 12, 2006 | 7.501 | 7.740 | 7.501 | 7.650 | 3,798 | -0.08(-1.03%) |
Jul 11, 2006 | 7.650 | 7.770 | 7.500 | 7.730 | 9,189 | -0.08(-1.02%) |
Jul 10, 2006 | 7.880 | 7.880 | 7.510 | 7.810 | 7,396 | +0.22(+2.90%) |
Jul 07, 2006 | 7.650 | 7.800 | 7.500 | 7.590 | 4,902 | -0.20(-2.57%) |
Jul 06, 2006 | 7.850 | 7.850 | 7.620 | 7.790 | 3,310 | -0.06(-0.76%) |
Jul 05, 2006 | 7.850 | 7.880 | 7.800 | 7.850 | 4,906 | +0.02(+0.26%) |
Jul 03, 2006 | 7.810 | 7.830 | 7.810 | 7.830 | 1,462 | -0.16(-2.00%) |
Jun 30, 2006 | 8.070 | 8.130 | 7.620 | 7.990 | 22,842 | -0.01(-0.12%) |
Jun 29, 2006 | 7.534 | 8.160 | 7.500 | 8.000 | 10,400 | +0.40(+5.26%) |
Jun 28, 2006 | 7.850 | 7.850 | 7.500 | 7.600 | 14,444 | -0.08(-1.08%) |
Jun 27, 2006 | 7.500 | 7.690 | 7.500 | 7.683 | 720 | +0.18(+2.44%) |
Jun 26, 2006 | 7.660 | 8.000 | 7.500 | 7.500 | 5,100 | -0.28(-3.60%) |
Jun 23, 2006 | 7.780 | 7.800 | 7.550 | 7.780 | 16,051 | -0.21(-2.63%) |
Jun 22, 2006 | 7.660 | 8.000 | 7.660 | 7.990 | 2,800 | -0.01(-0.12%) |
Jun 21, 2006 | 7.750 | 8.000 | 7.550 | 8.000 | 23,005 | +0.25(+3.23%) |
Jun 20, 2006 | 7.610 | 7.850 | 7.600 | 7.750 | 21,545 | +0.10(+1.31%) |
Jun 19, 2006 | 7.750 | 7.750 | 7.600 | 7.650 | 5,408 | -0.11(-1.42%) |
Jun 16, 2006 | 7.660 | 7.810 | 7.560 | 7.760 | 13,917 | -0.02(-0.26%) |
Jun 15, 2006 | 7.800 | 7.840 | 7.760 | 7.780 | 29,446 | +0.02(+0.26%) |
Jun 14, 2006 | 7.840 | 7.840 | 7.700 | 7.760 | 74,610 | -0.05(-0.64%) |
Jun 13, 2006 | 7.700 | 7.810 | 7.700 | 7.810 | 16,700 | -0.04(-0.51%) |
Jun 12, 2006 | 7.560 | 7.950 | 7.500 | 7.850 | 21,360 | +0.10(+1.29%) |
Jun 09, 2006 | 7.750 | 7.800 | 7.560 | 7.750 | 44,085 | -0.05(-0.64%) |
Jun 08, 2006 | 7.750 | 7.800 | 7.710 | 7.800 | 36,361 | +0.05(+0.65%) |
Jun 07, 2006 | 7.759 | 7.830 | 7.650 | 7.750 | 29,395 | -0.15(-1.90%) |
Jun 06, 2006 | 7.750 | 7.900 | 7.750 | 7.900 | 7,800 | +0.15(+1.94%) |
Jun 05, 2006 | 7.750 | 7.900 | 7.240 | 7.750 | 16,401 | -0.02(-0.26%) |
Jun 02, 2006 | 7.890 | 7.900 | 7.750 | 7.770 | 5,658 | +0.07(+0.91%) |