Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 8.233 | 8.285 | 8.216 | 8.222 | 3,238,611 | -0.03(-0.35%) |
Sep 28, 2006 | 8.262 | 8.319 | 8.216 | 8.250 | 6,922,065 | +0.01(+0.07%) |
Sep 27, 2006 | 8.141 | 8.279 | 8.101 | 8.245 | 7,438,668 | +0.11(+1.34%) |
Sep 26, 2006 | 8.153 | 8.204 | 8.113 | 8.135 | 2,683,515 | -0.02(-0.21%) |
Sep 25, 2006 | 8.049 | 8.204 | 8.009 | 8.153 | 5,869,699 | +0.20(+2.45%) |
Sep 22, 2006 | 7.958 | 7.969 | 7.917 | 7.958 | 1,486,758 | +0.00(+0.00%) |
Sep 21, 2006 | 7.969 | 8.003 | 7.912 | 7.958 | 1,834,411 | -0.02(-0.29%) |
Sep 20, 2006 | 7.980 | 8.038 | 7.946 | 7.980 | 1,862,105 | -0.01(-0.07%) |
Sep 19, 2006 | 7.969 | 8.015 | 7.923 | 7.986 | 2,982,051 | +0.01(+0.14%) |
Sep 18, 2006 | 8.078 | 8.095 | 7.952 | 7.975 | 2,518,919 | -0.14(-1.77%) |
Sep 15, 2006 | 8.107 | 8.130 | 8.049 | 8.118 | 4,378,412 | +0.07(+0.86%) |
Sep 14, 2006 | 8.038 | 8.107 | 7.986 | 8.049 | 2,253,302 | +0.01(+0.14%) |
Sep 13, 2006 | 8.067 | 8.101 | 7.963 | 8.038 | 2,782,620 | -0.07(-0.92%) |
Sep 12, 2006 | 8.095 | 8.123 | 8.015 | 8.113 | 5,097,581 | +0.03(+0.43%) |
Sep 11, 2006 | 8.101 | 8.145 | 7.998 | 8.078 | 4,988,722 | -0.02(-0.21%) |
Sep 08, 2006 | 7.992 | 8.101 | 7.992 | 8.095 | 3,048,934 | +0.10(+1.29%) |
Sep 07, 2006 | 7.998 | 8.038 | 7.952 | 7.992 | 2,861,522 | -0.03(-0.43%) |
Sep 06, 2006 | 8.164 | 8.158 | 7.986 | 8.026 | 10,446,672 | -0.14(-1.69%) |
Sep 05, 2006 | 8.377 | 8.377 | 8.124 | 8.164 | 5,081,383 | -0.19(-2.27%) |
Sep 01, 2006 | 8.296 | 8.377 | 8.268 | 8.354 | 2,983,793 | +0.06(+0.69%) |
Aug 31, 2006 | 8.216 | 8.308 | 8.216 | 8.296 | 4,424,743 | +0.08(+0.98%) |
Aug 30, 2006 | 8.336 | 8.336 | 8.193 | 8.216 | 3,393,801 | -0.10(-1.17%) |
Aug 29, 2006 | 8.342 | 8.348 | 8.245 | 8.313 | 2,337,951 | -0.03(-0.34%) |
Aug 28, 2006 | 8.302 | 8.365 | 8.273 | 8.342 | 4,497,548 | +0.04(+0.48%) |
Aug 25, 2006 | 8.239 | 8.308 | 8.193 | 8.302 | 4,538,654 | +0.06(+0.77%) |
Aug 24, 2006 | 8.227 | 8.262 | 8.181 | 8.239 | 1,984,376 | +0.04(+0.49%) |
Aug 23, 2006 | 8.164 | 8.199 | 8.164 | 8.199 | 2,490,355 | +0.03(+0.35%) |
Aug 22, 2006 | 8.153 | 8.176 | 8.153 | 8.170 | 1,965,043 | +0.02(+0.21%) |
Aug 21, 2006 | 8.170 | 8.199 | 8.135 | 8.153 | 2,490,006 | -0.02(-0.28%) |
Aug 18, 2006 | 8.055 | 8.193 | 8.038 | 8.176 | 2,258,005 | +0.12(+1.50%) |
Aug 17, 2006 | 8.067 | 8.072 | 7.998 | 8.055 | 2,953,312 | -0.02(-0.21%) |
Aug 16, 2006 | 8.164 | 8.176 | 8.072 | 8.072 | 2,548,181 | -0.06(-0.78%) |
Aug 15, 2006 | 8.067 | 8.141 | 8.032 | 8.135 | 4,687,747 | +0.11(+1.43%) |
Aug 14, 2006 | 7.975 | 8.072 | 7.935 | 8.021 | 5,995,454 | +0.06(+0.72%) |
Aug 11, 2006 | 7.912 | 7.980 | 7.894 | 7.963 | 2,176,665 | +0.03(+0.36%) |
Aug 10, 2006 | 7.998 | 7.998 | 7.906 | 7.935 | 3,048,063 | -0.03(-0.43%) |
Aug 09, 2006 | 7.980 | 7.992 | 7.940 | 7.969 | 7,178,102 | +0.03(+0.36%) |
Aug 08, 2006 | 7.894 | 7.992 | 7.889 | 7.940 | 11,136,057 | +0.07(+0.88%) |
Aug 07, 2006 | 7.946 | 7.958 | 7.866 | 7.871 | 2,707,377 | -0.07(-0.94%) |
Aug 04, 2006 | 7.860 | 7.952 | 7.843 | 7.946 | 3,370,810 | +0.11(+1.47%) |
Aug 03, 2006 | 7.808 | 7.866 | 7.797 | 7.831 | 5,250,333 | +0.05(+0.59%) |
Aug 02, 2006 | 7.785 | 7.860 | 7.705 | 7.785 | 11,187,961 | -0.10(-1.24%) |
Aug 01, 2006 | 7.889 | 7.906 | 7.866 | 7.883 | 3,753,124 | -0.01(-0.07%) |
Jul 31, 2006 | 7.831 | 7.912 | 7.825 | 7.889 | 3,470,612 | +0.06(+0.73%) |
Jul 28, 2006 | 7.866 | 7.871 | 7.797 | 7.831 | 1,423,010 | +0.02(+0.29%) |
Jul 27, 2006 | 7.745 | 7.889 | 7.734 | 7.808 | 3,832,199 | +0.07(+0.89%) |
Jul 26, 2006 | 7.716 | 7.751 | 7.699 | 7.739 | 5,873,531 | +0.00(+0.00%) |
Jul 25, 2006 | 7.739 | 7.745 | 7.670 | 7.739 | 3,517,291 | -0.01(-0.07%) |
Jul 24, 2006 | 7.676 | 7.757 | 7.670 | 7.745 | 4,008,464 | +0.07(+0.97%) |
Jul 21, 2006 | 7.630 | 7.670 | 7.556 | 7.670 | 3,890,722 | +0.09(+1.21%) |
Jul 20, 2006 | 7.464 | 7.579 | 7.452 | 7.579 | 2,287,789 | +0.09(+1.15%) |
Jul 19, 2006 | 7.452 | 7.521 | 7.452 | 7.492 | 4,092,417 | +0.05(+0.62%) |
Jul 18, 2006 | 7.372 | 7.452 | 7.349 | 7.447 | 3,457,375 | +0.07(+0.93%) |
Jul 17, 2006 | 7.326 | 7.389 | 7.320 | 7.378 | 1,967,655 | +0.06(+0.86%) |
Jul 14, 2006 | 7.378 | 7.383 | 7.297 | 7.314 | 2,643,106 | +0.08(+1.11%) |
Jul 13, 2006 | 7.320 | 7.349 | 7.211 | 7.234 | 2,536,859 | -0.10(-1.33%) |
Jul 12, 2006 | 7.406 | 7.406 | 7.303 | 7.332 | 1,294,294 | -0.07(-1.01%) |
Jul 11, 2006 | 7.378 | 7.418 | 7.349 | 7.406 | 4,047,480 | +0.03(+0.39%) |
Jul 10, 2006 | 7.326 | 7.435 | 7.286 | 7.378 | 2,832,609 | +0.07(+1.02%) |
Jul 07, 2006 | 7.292 | 7.349 | 7.234 | 7.303 | 1,878,652 | +0.01(+0.16%) |
Jul 06, 2006 | 7.314 | 7.320 | 7.240 | 7.292 | 3,473,050 | -0.02(-0.24%) |
Jul 05, 2006 | 7.200 | 7.320 | 7.196 | 7.309 | 3,911,797 | +0.10(+1.43%) |