Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 8.465 | 8.485 | 8.388 | 8.427 | 2,446,894 | -0.06(-0.76%) |
Oct 30, 2006 | 8.396 | 8.500 | 8.392 | 8.492 | 1,638,673 | +0.05(+0.65%) |
Oct 27, 2006 | 8.449 | 8.500 | 8.404 | 8.437 | 1,961,270 | -0.04(-0.43%) |
Oct 26, 2006 | 8.461 | 8.473 | 8.374 | 8.473 | 1,898,529 | +0.03(+0.36%) |
Oct 25, 2006 | 8.390 | 8.455 | 8.360 | 8.443 | 1,597,175 | +0.05(+0.63%) |
Oct 24, 2006 | 8.261 | 8.392 | 8.228 | 8.390 | 2,089,222 | +0.09(+1.10%) |
Oct 23, 2006 | 8.269 | 8.334 | 8.224 | 8.299 | 1,818,991 | +0.00(+0.05%) |
Oct 20, 2006 | 8.301 | 8.301 | 8.232 | 8.295 | 1,875,804 | +0.02(+0.20%) |
Oct 19, 2006 | 8.190 | 8.293 | 8.188 | 8.279 | 1,993,875 | +0.07(+0.86%) |
Oct 18, 2006 | 8.115 | 8.230 | 8.105 | 8.208 | 3,032,311 | +0.09(+1.10%) |
Oct 17, 2006 | 8.048 | 8.121 | 8.048 | 8.119 | 1,592,235 | +0.07(+0.88%) |
Oct 16, 2006 | 7.996 | 8.050 | 7.969 | 8.048 | 1,390,673 | +0.05(+0.66%) |
Oct 13, 2006 | 7.945 | 8.012 | 7.933 | 7.996 | 1,317,558 | +0.03(+0.38%) |
Oct 12, 2006 | 7.965 | 7.967 | 7.904 | 7.965 | 1,239,503 | +0.03(+0.36%) |
Oct 11, 2006 | 7.842 | 7.996 | 7.828 | 7.937 | 2,448,376 | +0.10(+1.21%) |
Oct 10, 2006 | 7.811 | 7.854 | 7.789 | 7.842 | 832,922 | +0.03(+0.36%) |
Oct 09, 2006 | 7.799 | 7.844 | 7.781 | 7.813 | 1,393,144 | -0.02(-0.28%) |
Oct 06, 2006 | 7.813 | 7.854 | 7.753 | 7.836 | 1,779,469 | -0.01(-0.10%) |
Oct 05, 2006 | 7.803 | 7.884 | 7.799 | 7.844 | 1,827,390 | +0.02(+0.31%) |
Oct 04, 2006 | 7.741 | 7.840 | 7.736 | 7.819 | 2,527,420 | +0.05(+0.63%) |
Oct 03, 2006 | 7.757 | 7.828 | 7.722 | 7.771 | 2,770,479 | +0.03(+0.37%) |
Oct 02, 2006 | 7.625 | 7.811 | 7.625 | 7.743 | 3,392,454 | +0.09(+1.22%) |
Sep 29, 2006 | 7.651 | 7.700 | 7.629 | 7.649 | 3,600,437 | +0.01(+0.19%) |
Sep 28, 2006 | 7.664 | 7.690 | 7.595 | 7.635 | 2,065,508 | -0.03(-0.37%) |
Sep 27, 2006 | 7.589 | 7.682 | 7.589 | 7.664 | 2,313,508 | +0.05(+0.61%) |
Sep 26, 2006 | 7.615 | 7.643 | 7.571 | 7.617 | 2,123,803 | -0.04(-0.50%) |
Sep 25, 2006 | 7.611 | 7.702 | 7.514 | 7.656 | 3,807,927 | +0.15(+2.05%) |
Sep 22, 2006 | 7.530 | 7.558 | 7.469 | 7.502 | 2,194,448 | +0.03(+0.43%) |
Sep 21, 2006 | 7.518 | 7.518 | 7.447 | 7.469 | 2,218,162 | -0.02(-0.24%) |
Sep 20, 2006 | 7.455 | 7.524 | 7.445 | 7.488 | 2,337,715 | +0.00(+0.05%) |
Sep 19, 2006 | 7.518 | 7.579 | 7.415 | 7.483 | 3,337,617 | -0.06(-0.75%) |
Sep 18, 2006 | 7.558 | 7.583 | 7.496 | 7.540 | 4,799,430 | -0.01(-0.11%) |
Sep 15, 2006 | 7.680 | 7.716 | 7.546 | 7.548 | 6,325,466 | -0.16(-2.05%) |
Sep 14, 2006 | 7.761 | 7.793 | 7.680 | 7.706 | 3,154,829 | -0.05(-0.70%) |
Sep 13, 2006 | 7.718 | 7.773 | 7.658 | 7.761 | 2,319,930 | +0.00(+0.05%) |
Sep 12, 2006 | 7.824 | 7.828 | 7.702 | 7.757 | 2,529,890 | -0.04(-0.57%) |
Sep 11, 2006 | 7.807 | 7.852 | 7.745 | 7.801 | 2,591,149 | -0.01(-0.18%) |
Sep 08, 2006 | 7.834 | 7.909 | 7.809 | 7.815 | 2,891,515 | +0.01(+0.18%) |
Sep 07, 2006 | 7.777 | 7.862 | 7.724 | 7.801 | 2,667,228 | +0.02(+0.31%) |
Sep 06, 2006 | 7.904 | 7.921 | 7.747 | 7.777 | 4,440,276 | -0.13(-1.61%) |
Sep 05, 2006 | 7.822 | 7.961 | 7.811 | 7.904 | 2,789,746 | +0.09(+1.09%) |
Sep 01, 2006 | 7.783 | 7.856 | 7.769 | 7.819 | 2,004,250 | +0.07(+0.94%) |
Aug 31, 2006 | 7.611 | 7.779 | 7.601 | 7.747 | 2,771,961 | +0.09(+1.14%) |
Aug 30, 2006 | 7.736 | 7.743 | 7.649 | 7.660 | 2,375,261 | -0.07(-0.86%) |
Aug 29, 2006 | 7.660 | 7.749 | 7.643 | 7.726 | 2,172,217 | +0.05(+0.69%) |
Aug 28, 2006 | 7.656 | 7.696 | 7.633 | 7.674 | 2,167,771 | +0.02(+0.21%) |
Aug 25, 2006 | 7.599 | 7.666 | 7.573 | 7.658 | 2,952,773 | +0.06(+0.77%) |
Aug 24, 2006 | 7.660 | 7.702 | 7.583 | 7.599 | 3,394,430 | -0.04(-0.53%) |
Aug 23, 2006 | 7.834 | 7.840 | 7.599 | 7.639 | 2,638,081 | -0.17(-2.23%) |
Aug 22, 2006 | 7.730 | 7.838 | 7.716 | 7.813 | 3,836,580 | +0.05(+0.70%) |
Aug 21, 2006 | 7.846 | 7.907 | 7.745 | 7.759 | 3,985,281 | -0.10(-1.26%) |
Aug 18, 2006 | 7.826 | 7.874 | 7.813 | 7.858 | 2,371,309 | +0.02(+0.28%) |
Aug 17, 2006 | 7.876 | 7.904 | 7.811 | 7.836 | 2,595,595 | -0.04(-0.51%) |
Aug 16, 2006 | 7.866 | 7.892 | 7.828 | 7.876 | 8,439,884 | +0.01(+0.08%) |
Aug 15, 2006 | 7.874 | 7.907 | 7.819 | 7.870 | 3,967,496 | +0.01(+0.15%) |
Aug 14, 2006 | 7.929 | 7.945 | 7.840 | 7.858 | 3,557,457 | -0.00(-0.03%) |
Aug 11, 2006 | 7.945 | 7.945 | 7.844 | 7.860 | 2,628,200 | -0.07(-0.87%) |
Aug 10, 2006 | 7.787 | 7.929 | 7.761 | 7.929 | 4,433,359 | +0.13(+1.61%) |
Aug 09, 2006 | 7.805 | 7.892 | 7.793 | 7.803 | 5,045,948 | +0.04(+0.57%) |
Aug 08, 2006 | 7.651 | 7.803 | 7.637 | 7.759 | 4,270,826 | +0.16(+2.16%) |
Aug 07, 2006 | 7.609 | 7.641 | 7.548 | 7.595 | 2,222,608 | -0.01(-0.11%) |
Aug 04, 2006 | 7.688 | 7.708 | 7.538 | 7.603 | 2,256,695 | -0.04(-0.53%) |
Aug 03, 2006 | 7.631 | 7.726 | 7.593 | 7.643 | 3,487,800 | +0.04(+0.53%) |
Aug 02, 2006 | 7.593 | 7.690 | 7.571 | 7.603 | 1,986,959 | +0.00(+0.03%) |