Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 8.235 | 8.287 | 8.218 | 8.224 | 3,237,684 | -0.03(-0.35%) |
Sep 28, 2006 | 8.264 | 8.322 | 8.218 | 8.253 | 6,920,085 | +0.01(+0.07%) |
Sep 27, 2006 | 8.144 | 8.281 | 8.103 | 8.247 | 7,436,541 | +0.11(+1.34%) |
Sep 26, 2006 | 8.155 | 8.207 | 8.115 | 8.138 | 2,682,747 | -0.02(-0.21%) |
Sep 25, 2006 | 8.051 | 8.207 | 8.011 | 8.155 | 5,868,020 | +0.20(+2.45%) |
Sep 22, 2006 | 7.960 | 7.971 | 7.920 | 7.960 | 1,486,333 | +0.00(+0.00%) |
Sep 21, 2006 | 7.971 | 8.006 | 7.914 | 7.960 | 1,833,887 | -0.02(-0.29%) |
Sep 20, 2006 | 7.983 | 8.040 | 7.948 | 7.983 | 1,861,573 | -0.01(-0.07%) |
Sep 19, 2006 | 7.971 | 8.017 | 7.925 | 7.989 | 2,981,198 | +0.01(+0.14%) |
Sep 18, 2006 | 8.080 | 8.098 | 7.954 | 7.977 | 2,518,199 | -0.14(-1.77%) |
Sep 15, 2006 | 8.109 | 8.132 | 8.052 | 8.121 | 4,377,160 | +0.07(+0.86%) |
Sep 14, 2006 | 8.040 | 8.109 | 7.989 | 8.052 | 2,252,658 | +0.01(+0.14%) |
Sep 13, 2006 | 8.069 | 8.103 | 7.966 | 8.040 | 2,781,824 | -0.07(-0.92%) |
Sep 12, 2006 | 8.098 | 8.125 | 8.017 | 8.115 | 5,096,123 | +0.03(+0.43%) |
Sep 11, 2006 | 8.103 | 8.147 | 8.000 | 8.080 | 4,987,295 | -0.02(-0.21%) |
Sep 08, 2006 | 7.994 | 8.103 | 7.994 | 8.098 | 3,048,062 | +0.10(+1.29%) |
Sep 07, 2006 | 8.000 | 8.040 | 7.954 | 7.994 | 2,860,703 | -0.03(-0.43%) |
Sep 06, 2006 | 8.167 | 8.161 | 7.989 | 8.029 | 10,443,684 | -0.14(-1.69%) |
Sep 05, 2006 | 8.379 | 8.379 | 8.126 | 8.167 | 5,079,930 | -0.19(-2.27%) |
Sep 01, 2006 | 8.299 | 8.379 | 8.270 | 8.356 | 2,982,939 | +0.06(+0.69%) |
Aug 31, 2006 | 8.218 | 8.310 | 8.218 | 8.299 | 4,423,477 | +0.08(+0.98%) |
Aug 30, 2006 | 8.339 | 8.339 | 8.195 | 8.218 | 3,392,830 | -0.10(-1.17%) |
Aug 29, 2006 | 8.345 | 8.350 | 8.247 | 8.316 | 2,337,283 | -0.03(-0.34%) |
Aug 28, 2006 | 8.304 | 8.368 | 8.276 | 8.345 | 4,496,262 | +0.04(+0.48%) |
Aug 25, 2006 | 8.241 | 8.310 | 8.195 | 8.304 | 4,537,355 | +0.06(+0.77%) |
Aug 24, 2006 | 8.230 | 8.264 | 8.184 | 8.241 | 1,983,808 | +0.04(+0.49%) |
Aug 23, 2006 | 8.167 | 8.201 | 8.167 | 8.201 | 2,489,642 | +0.03(+0.35%) |
Aug 22, 2006 | 8.155 | 8.178 | 8.155 | 8.172 | 1,964,481 | +0.02(+0.21%) |
Aug 21, 2006 | 8.172 | 8.201 | 8.138 | 8.155 | 2,489,294 | -0.02(-0.28%) |
Aug 18, 2006 | 8.057 | 8.195 | 8.040 | 8.178 | 2,257,359 | +0.12(+1.50%) |
Aug 17, 2006 | 8.069 | 8.075 | 8.000 | 8.057 | 2,952,467 | -0.02(-0.21%) |
Aug 16, 2006 | 8.167 | 8.178 | 8.075 | 8.075 | 2,547,452 | -0.06(-0.78%) |
Aug 15, 2006 | 8.069 | 8.144 | 8.034 | 8.138 | 4,686,406 | +0.11(+1.43%) |
Aug 14, 2006 | 7.977 | 8.075 | 7.937 | 8.023 | 5,993,739 | +0.06(+0.72%) |
Aug 11, 2006 | 7.914 | 7.983 | 7.897 | 7.966 | 2,176,043 | +0.03(+0.36%) |
Aug 10, 2006 | 8.000 | 8.000 | 7.908 | 7.937 | 3,047,191 | -0.03(-0.43%) |
Aug 09, 2006 | 7.983 | 7.994 | 7.943 | 7.971 | 7,176,049 | +0.03(+0.36%) |
Aug 08, 2006 | 7.897 | 7.994 | 7.891 | 7.943 | 11,132,871 | +0.07(+0.88%) |
Aug 07, 2006 | 7.948 | 7.960 | 7.868 | 7.874 | 2,706,602 | -0.07(-0.94%) |
Aug 04, 2006 | 7.862 | 7.954 | 7.845 | 7.948 | 3,369,845 | +0.11(+1.47%) |
Aug 03, 2006 | 7.810 | 7.868 | 7.799 | 7.833 | 5,248,831 | +0.05(+0.59%) |
Aug 02, 2006 | 7.787 | 7.862 | 7.707 | 7.787 | 11,184,761 | -0.10(-1.24%) |
Aug 01, 2006 | 7.891 | 7.908 | 7.868 | 7.885 | 3,752,050 | -0.01(-0.07%) |
Jul 31, 2006 | 7.833 | 7.914 | 7.828 | 7.891 | 3,469,619 | +0.06(+0.73%) |
Jul 28, 2006 | 7.868 | 7.874 | 7.799 | 7.833 | 1,422,603 | +0.02(+0.29%) |
Jul 27, 2006 | 7.747 | 7.891 | 7.736 | 7.810 | 3,831,103 | +0.07(+0.89%) |
Jul 26, 2006 | 7.719 | 7.753 | 7.701 | 7.742 | 5,871,851 | +0.00(+0.00%) |
Jul 25, 2006 | 7.742 | 7.747 | 7.673 | 7.742 | 3,516,285 | -0.01(-0.07%) |
Jul 24, 2006 | 7.678 | 7.759 | 7.673 | 7.747 | 4,007,318 | +0.07(+0.97%) |
Jul 21, 2006 | 7.632 | 7.673 | 7.558 | 7.673 | 3,889,609 | +0.09(+1.21%) |
Jul 20, 2006 | 7.466 | 7.581 | 7.454 | 7.581 | 2,287,135 | +0.09(+1.15%) |
Jul 19, 2006 | 7.454 | 7.523 | 7.454 | 7.495 | 4,091,246 | +0.05(+0.62%) |
Jul 18, 2006 | 7.374 | 7.454 | 7.351 | 7.449 | 3,456,386 | +0.07(+0.93%) |
Jul 17, 2006 | 7.328 | 7.391 | 7.322 | 7.380 | 1,967,092 | +0.06(+0.86%) |
Jul 14, 2006 | 7.380 | 7.385 | 7.299 | 7.317 | 2,642,350 | +0.08(+1.11%) |
Jul 13, 2006 | 7.322 | 7.351 | 7.213 | 7.236 | 2,536,134 | -0.10(-1.33%) |
Jul 12, 2006 | 7.408 | 7.408 | 7.305 | 7.334 | 1,293,924 | -0.07(-1.01%) |
Jul 11, 2006 | 7.380 | 7.420 | 7.351 | 7.408 | 4,046,322 | +0.03(+0.39%) |
Jul 10, 2006 | 7.328 | 7.437 | 7.288 | 7.380 | 2,831,798 | +0.07(+1.02%) |
Jul 07, 2006 | 7.294 | 7.351 | 7.236 | 7.305 | 1,878,114 | +0.01(+0.16%) |
Jul 06, 2006 | 7.317 | 7.322 | 7.242 | 7.294 | 3,472,057 | -0.02(-0.24%) |
Jul 05, 2006 | 7.202 | 7.322 | 7.198 | 7.311 | 3,910,678 | +0.10(+1.43%) |