Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 8.939 | 8.962 | 8.891 | 8.894 | 20,493,468 | -0.05(-0.59%) |
Aug 30, 2006 | 8.899 | 8.972 | 8.891 | 8.947 | 28,914,668 | +0.05(+0.60%) |
Aug 29, 2006 | 8.835 | 8.914 | 8.792 | 8.894 | 33,079,974 | +0.06(+0.66%) |
Aug 28, 2006 | 8.744 | 8.848 | 8.742 | 8.835 | 30,718,052 | +0.06(+0.72%) |
Aug 25, 2006 | 8.755 | 8.815 | 8.734 | 8.772 | 17,844,760 | +0.01(+0.14%) |
Aug 24, 2006 | 8.747 | 8.785 | 8.727 | 8.760 | 27,946,718 | +0.07(+0.76%) |
Aug 23, 2006 | 8.722 | 8.808 | 8.671 | 8.694 | 41,030,056 | -0.05(-0.61%) |
Aug 22, 2006 | 8.689 | 8.762 | 8.641 | 8.747 | 26,928,928 | +0.02(+0.23%) |
Aug 21, 2006 | 8.671 | 8.752 | 8.616 | 8.727 | 25,131,872 | +0.03(+0.29%) |
Aug 18, 2006 | 8.679 | 8.724 | 8.636 | 8.701 | 40,152,296 | +0.05(+0.56%) |
Aug 17, 2006 | 8.646 | 8.704 | 8.560 | 8.653 | 38,690,680 | +0.00(+0.00%) |
Aug 16, 2006 | 8.694 | 8.701 | 8.636 | 8.653 | 28,269,500 | -0.04(-0.47%) |
Aug 15, 2006 | 8.573 | 8.704 | 8.532 | 8.694 | 39,160,216 | +0.12(+1.39%) |
Aug 14, 2006 | 8.636 | 8.689 | 8.552 | 8.575 | 24,214,556 | -0.04(-0.44%) |
Aug 11, 2006 | 8.580 | 8.613 | 8.532 | 8.613 | 28,738,640 | +0.03(+0.38%) |
Aug 10, 2006 | 8.557 | 8.595 | 8.489 | 8.580 | 28,032,952 | +0.03(+0.33%) |
Aug 09, 2006 | 8.565 | 8.694 | 8.537 | 8.552 | 51,521,644 | +0.07(+0.86%) |
Aug 08, 2006 | 8.456 | 8.540 | 8.398 | 8.479 | 29,240,614 | +0.06(+0.72%) |
Aug 07, 2006 | 8.550 | 8.550 | 8.388 | 8.418 | 27,364,050 | -0.12(-1.39%) |
Aug 04, 2006 | 8.530 | 8.562 | 8.469 | 8.537 | 28,206,604 | +0.07(+0.84%) |
Aug 03, 2006 | 8.421 | 8.484 | 8.378 | 8.466 | 27,781,768 | -0.01(-0.12%) |
Aug 02, 2006 | 8.474 | 8.487 | 8.360 | 8.476 | 33,658,688 | +0.07(+0.78%) |
Aug 01, 2006 | 8.545 | 8.555 | 8.241 | 8.411 | 56,358,228 | -0.14(-1.63%) |
Jul 31, 2006 | 8.537 | 8.603 | 8.507 | 8.550 | 45,157,388 | +0.02(+0.27%) |
Jul 28, 2006 | 8.489 | 8.575 | 8.441 | 8.527 | 33,280,130 | +0.10(+1.23%) |
Jul 27, 2006 | 8.451 | 8.585 | 8.380 | 8.423 | 43,107,172 | -0.03(-0.33%) |
Jul 26, 2006 | 8.282 | 8.492 | 8.257 | 8.451 | 48,659,332 | +0.13(+1.52%) |
Jul 25, 2006 | 8.201 | 8.345 | 8.158 | 8.325 | 47,128,888 | +0.09(+1.04%) |
Jul 24, 2006 | 8.090 | 8.292 | 8.069 | 8.239 | 31,782,520 | +0.18(+2.26%) |
Jul 21, 2006 | 8.183 | 8.183 | 8.024 | 8.057 | 37,997,252 | -0.10(-1.18%) |
Jul 20, 2006 | 8.153 | 8.173 | 8.102 | 8.153 | 33,690,332 | -0.02(-0.22%) |
Jul 19, 2006 | 8.009 | 8.201 | 8.001 | 8.171 | 43,937,464 | +0.19(+2.34%) |
Jul 18, 2006 | 7.981 | 8.064 | 7.928 | 7.984 | 27,699,094 | +0.00(+0.00%) |
Jul 17, 2006 | 8.016 | 8.032 | 7.930 | 7.984 | 27,205,032 | -0.01(-0.13%) |
Jul 14, 2006 | 8.042 | 8.069 | 7.973 | 7.994 | 28,589,908 | -0.03(-0.38%) |
Jul 13, 2006 | 8.166 | 8.198 | 7.973 | 8.024 | 31,240,594 | -0.14(-1.73%) |
Jul 12, 2006 | 8.302 | 8.305 | 8.138 | 8.166 | 30,372,722 | -0.10(-1.19%) |
Jul 11, 2006 | 8.337 | 8.378 | 8.209 | 8.264 | 37,492,512 | -0.07(-0.88%) |
Jul 10, 2006 | 8.315 | 8.363 | 8.294 | 8.337 | 24,854,186 | +0.07(+0.83%) |
Jul 07, 2006 | 8.378 | 8.451 | 8.254 | 8.269 | 33,344,608 | -0.08(-0.94%) |
Jul 06, 2006 | 8.292 | 8.350 | 8.234 | 8.348 | 37,303,428 | -0.07(-0.81%) |
Jul 05, 2006 | 8.431 | 8.469 | 8.398 | 8.416 | 38,038,392 | -0.07(-0.77%) |
Jul 03, 2006 | 8.502 | 8.532 | 8.471 | 8.482 | 16,872,856 | +0.02(+0.18%) |
Jun 30, 2006 | 8.406 | 8.499 | 8.363 | 8.466 | 41,798,244 | +0.05(+0.57%) |
Jun 29, 2006 | 8.292 | 8.454 | 8.254 | 8.418 | 40,481,800 | +0.17(+2.12%) |
Jun 28, 2006 | 8.236 | 8.302 | 8.221 | 8.244 | 30,473,592 | +0.04(+0.52%) |
Jun 27, 2006 | 8.272 | 8.289 | 8.196 | 8.201 | 37,462,448 | -0.09(-1.04%) |
Jun 26, 2006 | 8.302 | 8.340 | 8.267 | 8.287 | 36,059,772 | -0.01(-0.15%) |
Jun 23, 2006 | 8.267 | 8.345 | 8.236 | 8.300 | 32,594,220 | +0.02(+0.27%) |
Jun 22, 2006 | 8.310 | 8.401 | 8.277 | 8.277 | 46,793,052 | -0.03(-0.40%) |
Jun 21, 2006 | 8.307 | 8.401 | 8.274 | 8.310 | 67,987,464 | +0.03(+0.40%) |
Jun 20, 2006 | 8.112 | 8.317 | 8.080 | 8.277 | 58,199,980 | +0.14(+1.77%) |
Jun 19, 2006 | 8.216 | 8.297 | 8.125 | 8.133 | 40,848,884 | -0.09(-1.14%) |
Jun 16, 2006 | 8.115 | 8.249 | 8.097 | 8.226 | 55,804,828 | +0.09(+1.09%) |
Jun 15, 2006 | 8.054 | 8.153 | 7.986 | 8.138 | 46,166,872 | +0.14(+1.80%) |
Jun 14, 2006 | 7.989 | 7.999 | 7.913 | 7.994 | 35,982,636 | +0.02(+0.22%) |
Jun 13, 2006 | 7.943 | 8.039 | 7.905 | 7.976 | 46,425,176 | +0.06(+0.70%) |
Jun 12, 2006 | 8.004 | 8.024 | 7.913 | 7.920 | 22,492,262 | -0.04(-0.54%) |
Jun 09, 2006 | 7.968 | 8.037 | 7.961 | 7.963 | 25,705,048 | -0.04(-0.51%) |
Jun 08, 2006 | 8.085 | 8.128 | 7.910 | 8.004 | 52,980,096 | -0.05(-0.57%) |
Jun 07, 2006 | 8.059 | 8.097 | 8.006 | 8.049 | 38,964,804 | +0.04(+0.44%) |
Jun 06, 2006 | 8.021 | 8.047 | 7.910 | 8.014 | 44,912,136 | +0.04(+0.48%) |
Jun 05, 2006 | 8.029 | 8.115 | 7.973 | 7.976 | 26,220,470 | -0.10(-1.22%) |
Jun 02, 2006 | 8.080 | 8.148 | 8.052 | 8.075 | 34,427,668 | -0.01(-0.06%) |