Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2006 | 6.500 | 6.600 | 6.350 | 6.500 | 4,171 | +0.05(+0.78%) |
Jul 31, 2006 | 6.450 | 6.600 | 6.400 | 6.450 | 14,265 | -0.15(-2.27%) |
Jul 28, 2006 | 6.600 | 6.600 | 6.400 | 6.600 | 11,932 | +0.15(+2.33%) |
Jul 27, 2006 | 6.450 | 6.470 | 6.450 | 6.450 | 11,454 | +0.00(+0.00%) |
Jul 26, 2006 | 6.450 | 6.600 | 6.450 | 6.450 | 15,790 | -0.20(-3.01%) |
Jul 25, 2006 | 6.650 | 6.750 | 6.450 | 6.650 | 12,881 | +0.00(+0.00%) |
Jul 24, 2006 | 6.650 | 6.750 | 6.550 | 6.650 | 7,166 | -0.05(-0.75%) |
Jul 21, 2006 | 6.700 | 6.850 | 6.700 | 6.700 | 25,489 | +0.00(+0.00%) |
Jul 20, 2006 | 6.700 | 6.700 | 6.600 | 6.700 | 36,406 | +0.40(+6.35%) |
Jul 19, 2006 | 6.300 | 6.400 | 6.250 | 6.300 | 16,649 | -0.15(-2.33%) |
Jul 18, 2006 | 6.450 | 6.450 | 6.300 | 6.450 | 11,715 | +0.00(+0.00%) |
Jul 17, 2006 | 6.450 | 6.450 | 6.250 | 6.450 | 29,621 | +0.10(+1.57%) |
Jul 14, 2006 | 6.350 | 6.450 | 6.350 | 6.350 | 57,637 | -0.16(-2.46%) |
Jul 13, 2006 | 6.510 | 6.850 | 6.510 | 6.510 | 59,909 | -0.34(-4.96%) |
Jul 12, 2006 | 6.850 | 6.950 | 6.800 | 6.850 | 27,960 | +0.00(+0.00%) |
Jul 11, 2006 | 6.800 | 6.850 | 6.650 | 6.850 | 12,550 | +0.05(+0.74%) |
Jul 10, 2006 | 6.800 | 6.900 | 6.550 | 6.800 | 55,415 | +0.05(+0.74%) |
Jul 07, 2006 | 6.750 | 6.750 | 6.630 | 6.750 | 113,475 | +0.00(+0.00%) |
Jul 06, 2006 | 6.750 | 6.750 | 6.550 | 6.750 | 33,790 | +0.15(+2.27%) |
Jul 05, 2006 | 6.600 | 6.650 | 6.550 | 6.600 | 53,714 | -0.05(-0.75%) |
Jul 03, 2006 | 6.650 | 6.700 | 6.580 | 6.650 | 46,312 | -0.10(-1.48%) |
Jun 30, 2006 | 6.750 | 6.750 | 6.650 | 6.750 | 24,676 | +0.00(+0.00%) |
Jun 29, 2006 | 6.750 | 6.750 | 6.750 | 6.750 | 0 | -0.10(-1.46%) |
Jun 28, 2006 | 6.850 | 6.850 | 6.750 | 6.850 | 21,197 | +0.14(+2.09%) |
Jun 27, 2006 | 6.710 | 6.750 | 6.650 | 6.710 | 23,698 | +0.11(+1.67%) |
Jun 23, 2006 | 6.600 | 6.650 | 6.500 | 6.600 | 61,294 | +0.00(+0.00%) |
Jun 22, 2006 | 6.600 | 6.600 | 6.450 | 6.600 | 23,805 | +0.15(+2.33%) |
Jun 21, 2006 | 6.450 | 6.500 | 6.200 | 6.450 | 48,750 | -0.05(-0.77%) |
Jun 20, 2006 | 6.500 | 6.500 | 6.350 | 6.500 | 223,099 | +0.10(+1.56%) |
Jun 19, 2006 | 6.400 | 6.400 | 6.300 | 6.400 | 33,287 | +0.00(+0.00%) |
Jun 16, 2006 | 6.400 | 6.450 | 6.400 | 6.400 | 198,573 | +0.10(+1.59%) |
Jun 15, 2006 | 6.300 | 6.300 | 6.000 | 6.300 | 223,267 | +0.30(+5.00%) |
Jun 14, 2006 | 6.000 | 6.000 | 5.700 | 6.000 | 49,519 | +0.20(+3.45%) |
Jun 13, 2006 | 5.800 | 5.850 | 5.550 | 5.800 | 58,296 | -0.30(-4.92%) |
Jun 12, 2006 | 6.100 | 6.150 | 6.050 | 6.100 | 16,559 | -0.05(-0.81%) |
Jun 09, 2006 | 6.150 | 6.150 | 6.050 | 6.150 | 27,802 | +0.15(+2.50%) |
Jun 08, 2006 | 6.000 | 6.100 | 5.900 | 6.000 | 63,992 | +0.00(+0.00%) |
Jun 07, 2006 | 6.000 | 6.100 | 5.950 | 6.000 | 17,916 | -0.10(-1.64%) |
Jun 06, 2006 | 6.100 | 6.100 | 6.000 | 6.100 | 11,067 | +0.05(+0.83%) |
Jun 05, 2006 | 6.050 | 6.200 | 5.950 | 6.050 | 87,881 | -0.05(-0.82%) |
Jun 02, 2006 | 6.100 | 6.200 | 6.050 | 6.100 | 33,277 | +0.00(+0.00%) |