Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 8.150 | 8.300 | 7.950 | 8.150 | 467,802 | -0.10(-1.21%) |
Sep 28, 2006 | 8.250 | 8.350 | 8.000 | 8.250 | 136,673 | +0.40(+5.10%) |
Sep 27, 2006 | 7.850 | 8.050 | 7.800 | 7.850 | 146,647 | -0.05(-0.63%) |
Sep 26, 2006 | 8.200 | 8.000 | 7.850 | 7.900 | 51,321 | -0.30(-3.66%) |
Sep 25, 2006 | 8.200 | 8.200 | 8.000 | 8.200 | 19,950 | +0.05(+0.61%) |
Sep 22, 2006 | 8.150 | 8.200 | 8.000 | 8.150 | 23,489 | +0.00(+0.00%) |
Sep 21, 2006 | 8.150 | 8.200 | 8.050 | 8.150 | 81,567 | +0.05(+0.62%) |
Sep 20, 2006 | 8.100 | 8.100 | 7.900 | 8.100 | 60,624 | +0.10(+1.25%) |
Sep 19, 2006 | 8.000 | 8.300 | 8.000 | 8.000 | 72,311 | -0.20(-2.44%) |
Sep 18, 2006 | 8.200 | 8.350 | 8.050 | 8.200 | 32,950 | +0.10(+1.23%) |
Sep 15, 2006 | 8.100 | 8.350 | 8.100 | 8.100 | 10,319 | +0.00(+0.00%) |
Sep 14, 2006 | 8.100 | 8.350 | 8.000 | 8.100 | 29,731 | -0.10(-1.22%) |
Sep 13, 2006 | 8.200 | 8.200 | 8.100 | 8.200 | 23,452 | +0.00(+0.00%) |
Sep 12, 2006 | 8.200 | 8.300 | 8.200 | 8.200 | 36,178 | +0.05(+0.61%) |
Sep 11, 2006 | 8.150 | 8.350 | 8.150 | 8.150 | 46,876 | -0.05(-0.61%) |
Sep 08, 2006 | 8.200 | 8.500 | 8.200 | 8.200 | 16,456 | -0.07(-0.85%) |
Sep 07, 2006 | 8.270 | 8.350 | 8.100 | 8.270 | 39,170 | +0.17(+2.10%) |
Sep 06, 2006 | 8.100 | 8.400 | 8.100 | 8.100 | 13,870 | -0.60(-6.90%) |
Sep 05, 2006 | 8.700 | 8.700 | 8.400 | 8.700 | 13,033 | +0.20(+2.35%) |
Sep 01, 2006 | 8.500 | 8.600 | 8.500 | 8.500 | 24,706 | -0.20(-2.30%) |
Aug 31, 2006 | 8.700 | 8.900 | 8.450 | 8.700 | 14,436 | +0.05(+0.58%) |
Aug 30, 2006 | 8.650 | 8.650 | 8.400 | 8.650 | 15,213 | +0.25(+2.98%) |
Aug 29, 2006 | 8.400 | 8.650 | 8.350 | 8.400 | 17,870 | +0.20(+2.44%) |
Aug 28, 2006 | 8.200 | 8.200 | 7.950 | 8.200 | 21,353 | +0.00(+0.00%) |
Aug 25, 2006 | 8.200 | 8.200 | 7.900 | 8.200 | 23,062 | -0.05(-0.61%) |
Aug 24, 2006 | 8.250 | 8.300 | 8.050 | 8.250 | 23,032 | -0.15(-1.79%) |
Aug 23, 2006 | 8.400 | 8.400 | 8.150 | 8.400 | 15,725 | -0.05(-0.59%) |
Aug 22, 2006 | 8.450 | 8.550 | 8.250 | 8.450 | 15,436 | -0.10(-1.17%) |
Aug 21, 2006 | 8.550 | 8.550 | 8.300 | 8.550 | 21,641 | -0.15(-1.72%) |
Aug 18, 2006 | 8.700 | 8.700 | 8.450 | 8.700 | 12,200 | -0.05(-0.57%) |
Aug 17, 2006 | 8.750 | 8.750 | 8.600 | 8.750 | 27,854 | +0.30(+3.55%) |
Aug 16, 2006 | 8.450 | 8.550 | 8.250 | 8.450 | 15,046 | -0.04(-0.47%) |
Aug 15, 2006 | 8.490 | 8.500 | 8.350 | 8.490 | 22,654 | +0.14(+1.68%) |
Aug 14, 2006 | 8.350 | 8.400 | 8.250 | 8.350 | 39,834 | +0.05(+0.60%) |
Aug 11, 2006 | 8.300 | 8.430 | 8.150 | 8.300 | 98,175 | -0.15(-1.78%) |
Aug 10, 2006 | 8.450 | 8.540 | 8.400 | 8.450 | 49,377 | -0.09(-1.05%) |
Aug 09, 2006 | 8.540 | 8.540 | 8.450 | 8.540 | 16,093 | +0.09(+1.07%) |
Aug 08, 2006 | 8.450 | 8.450 | 8.200 | 8.450 | 15,461 | +0.00(+0.00%) |
Aug 07, 2006 | 8.450 | 8.500 | 8.200 | 8.450 | 25,358 | +0.05(+0.60%) |
Aug 04, 2006 | 8.400 | 8.650 | 8.400 | 8.400 | 17,212 | -0.15(-1.75%) |
Aug 03, 2006 | 8.550 | 8.650 | 8.500 | 8.550 | 60,135 | +0.30(+3.64%) |
Aug 02, 2006 | 8.250 | 8.250 | 8.000 | 8.250 | 35,157 | +0.00(+0.00%) |
Aug 01, 2006 | 8.250 | 8.350 | 7.900 | 8.250 | 63,659 | -0.20(-2.37%) |
Jul 31, 2006 | 8.450 | 8.450 | 8.150 | 8.450 | 9,022 | +0.35(+4.32%) |
Jul 28, 2006 | 8.100 | 8.100 | 7.650 | 8.100 | 42,371 | +0.10(+1.25%) |
Jul 27, 2006 | 8.000 | 8.250 | 8.000 | 8.000 | 16,991 | -0.20(-2.44%) |
Jul 26, 2006 | 8.200 | 8.200 | 7.890 | 8.200 | 37,271 | +0.20(+2.50%) |
Jul 25, 2006 | 8.000 | 8.200 | 8.000 | 8.000 | 43,906 | -0.05(-0.62%) |
Jul 24, 2006 | 8.050 | 8.150 | 7.800 | 8.050 | 102,880 | -0.30(-3.59%) |
Jul 21, 2006 | 8.350 | 8.350 | 8.100 | 8.350 | 13,490 | +0.00(+0.00%) |
Jul 20, 2006 | 8.350 | 8.350 | 8.050 | 8.350 | 18,662 | +0.40(+5.03%) |
Jul 19, 2006 | 7.950 | 8.250 | 7.800 | 7.950 | 14,735 | -0.65(-7.56%) |
Jul 18, 2006 | 8.600 | 8.800 | 8.300 | 8.600 | 14,990 | -0.10(-1.15%) |
Jul 17, 2006 | 8.700 | 8.950 | 8.600 | 8.700 | 14,404 | -0.20(-2.25%) |
Jul 14, 2006 | 8.900 | 9.000 | 8.850 | 8.900 | 32,730 | -0.15(-1.66%) |
Jul 13, 2006 | 9.050 | 9.250 | 9.050 | 9.050 | 14,060 | +0.00(+0.00%) |
Jul 12, 2006 | 9.050 | 9.150 | 8.950 | 9.050 | 22,342 | -0.40(-4.23%) |
Jul 11, 2006 | 9.600 | 9.450 | 9.200 | 9.450 | 23,440 | -0.15(-1.56%) |
Jul 10, 2006 | 9.600 | 9.700 | 9.500 | 9.600 | 22,491 | -0.05(-0.52%) |
Jul 07, 2006 | 9.650 | 9.750 | 9.550 | 9.650 | 23,417 | +0.05(+0.52%) |
Jul 06, 2006 | 9.600 | 9.600 | 9.250 | 9.600 | 17,055 | +0.10(+1.05%) |
Jul 05, 2006 | 9.500 | 9.700 | 9.350 | 9.500 | 33,555 | -0.15(-1.55%) |