Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 8.194 | 8.267 | 8.149 | 8.149 | 433,470 | -0.03(-0.35%) |
Sep 28, 2006 | 8.270 | 8.270 | 8.127 | 8.178 | 285,425 | -0.08(-0.97%) |
Sep 27, 2006 | 8.124 | 8.305 | 8.124 | 8.257 | 239,632 | +0.11(+1.29%) |
Sep 26, 2006 | 8.235 | 8.270 | 8.152 | 8.152 | 375,444 | -0.07(-0.85%) |
Sep 25, 2006 | 8.203 | 8.273 | 8.133 | 8.222 | 259,078 | +0.02(+0.27%) |
Sep 22, 2006 | 8.194 | 8.226 | 8.166 | 8.200 | 230,536 | -0.02(-0.23%) |
Sep 21, 2006 | 8.210 | 8.242 | 8.149 | 8.219 | 191,956 | +0.01(+0.12%) |
Sep 20, 2006 | 8.206 | 8.257 | 8.155 | 8.210 | 186,310 | +0.05(+0.66%) |
Sep 19, 2006 | 8.210 | 8.210 | 8.089 | 8.155 | 170,628 | -0.07(-0.85%) |
Sep 18, 2006 | 8.213 | 8.267 | 8.194 | 8.226 | 106,956 | -0.02(-0.23%) |
Sep 15, 2006 | 8.194 | 8.245 | 8.130 | 8.245 | 387,990 | +0.05(+0.62%) |
Sep 14, 2006 | 8.203 | 8.210 | 8.085 | 8.194 | 160,904 | +0.01(+0.12%) |
Sep 13, 2006 | 8.165 | 8.210 | 8.085 | 8.184 | 209,207 | +0.04(+0.51%) |
Sep 12, 2006 | 8.034 | 8.184 | 8.033 | 8.143 | 192,897 | +0.13(+1.59%) |
Sep 11, 2006 | 7.951 | 8.028 | 7.891 | 8.015 | 108,524 | +0.06(+0.72%) |
Sep 08, 2006 | 7.897 | 7.967 | 7.891 | 7.958 | 187,251 | +0.05(+0.65%) |
Sep 07, 2006 | 7.955 | 7.967 | 7.891 | 7.907 | 160,277 | -0.05(-0.60%) |
Sep 06, 2006 | 8.002 | 8.009 | 7.955 | 7.955 | 309,263 | -0.11(-1.42%) |
Sep 05, 2006 | 7.974 | 8.085 | 7.939 | 8.069 | 164,982 | +0.08(+1.00%) |
Sep 01, 2006 | 8.034 | 8.047 | 7.974 | 7.990 | 231,477 | -0.03(-0.36%) |
Aug 31, 2006 | 8.047 | 8.060 | 8.006 | 8.018 | 181,292 | -0.03(-0.36%) |
Aug 30, 2006 | 8.006 | 8.130 | 7.977 | 8.047 | 304,872 | +0.05(+0.64%) |
Aug 29, 2006 | 8.044 | 8.050 | 7.980 | 7.996 | 318,673 | +0.03(+0.32%) |
Aug 28, 2006 | 7.932 | 8.050 | 7.897 | 7.971 | 315,850 | +0.00(+0.00%) |
Aug 25, 2006 | 7.977 | 8.025 | 7.904 | 7.971 | 117,306 | -0.01(-0.08%) |
Aug 24, 2006 | 7.865 | 7.993 | 7.859 | 7.977 | 221,440 | +0.10(+1.30%) |
Aug 23, 2006 | 8.057 | 8.057 | 7.869 | 7.875 | 230,849 | -0.18(-2.26%) |
Aug 22, 2006 | 7.939 | 8.066 | 7.939 | 8.057 | 224,262 | +0.07(+0.88%) |
Aug 21, 2006 | 7.894 | 8.018 | 7.894 | 7.986 | 276,643 | -0.04(-0.52%) |
Aug 18, 2006 | 8.022 | 8.079 | 7.980 | 8.028 | 133,303 | +0.04(+0.48%) |
Aug 17, 2006 | 8.022 | 8.028 | 7.907 | 7.990 | 179,724 | -0.03(-0.40%) |
Aug 16, 2006 | 7.971 | 8.031 | 7.961 | 8.022 | 246,846 | +0.10(+1.25%) |
Aug 15, 2006 | 7.859 | 7.955 | 7.859 | 7.923 | 310,831 | +0.15(+1.93%) |
Aug 14, 2006 | 7.843 | 7.971 | 7.773 | 7.773 | 246,532 | -0.01(-0.12%) |
Aug 11, 2006 | 7.865 | 7.923 | 7.688 | 7.782 | 175,332 | -0.11(-1.37%) |
Aug 10, 2006 | 7.811 | 7.891 | 7.725 | 7.891 | 213,912 | +0.04(+0.49%) |
Aug 09, 2006 | 8.034 | 8.050 | 7.827 | 7.853 | 169,059 | -0.14(-1.76%) |
Aug 08, 2006 | 8.152 | 8.152 | 7.986 | 7.993 | 425,629 | -0.17(-2.03%) |
Aug 07, 2006 | 8.178 | 8.178 | 8.069 | 8.159 | 221,440 | -0.00(-0.04%) |
Aug 04, 2006 | 8.114 | 8.194 | 8.034 | 8.162 | 401,164 | +0.17(+2.11%) |
Aug 03, 2006 | 8.034 | 8.095 | 7.935 | 7.993 | 164,982 | -0.26(-3.09%) |
Aug 02, 2006 | 8.242 | 8.273 | 8.210 | 8.248 | 346,274 | +0.05(+0.58%) |
Aug 01, 2006 | 8.146 | 8.210 | 8.095 | 8.200 | 405,241 | -0.02(-0.19%) |
Jul 31, 2006 | 8.114 | 8.273 | 8.089 | 8.216 | 303,931 | +0.08(+0.98%) |
Jul 28, 2006 | 8.098 | 8.222 | 8.073 | 8.136 | 317,418 | +0.09(+1.07%) |
Jul 27, 2006 | 7.990 | 8.168 | 7.971 | 8.050 | 398,654 | +0.06(+0.76%) |
Jul 26, 2006 | 7.891 | 8.028 | 7.617 | 7.990 | 664,633 | -0.21(-2.60%) |
Jul 25, 2006 | 8.155 | 8.254 | 8.104 | 8.203 | 268,801 | +0.04(+0.43%) |
Jul 24, 2006 | 8.133 | 8.168 | 8.038 | 8.168 | 193,211 | +0.09(+1.07%) |
Jul 21, 2006 | 8.229 | 8.229 | 7.990 | 8.082 | 289,503 | -0.13(-1.63%) |
Jul 20, 2006 | 8.273 | 8.273 | 8.133 | 8.216 | 198,856 | -0.06(-0.69%) |
Jul 19, 2006 | 8.130 | 8.289 | 8.066 | 8.273 | 253,432 | +0.11(+1.41%) |
Jul 18, 2006 | 8.098 | 8.159 | 7.983 | 8.159 | 183,174 | +0.09(+1.15%) |
Jul 17, 2006 | 8.063 | 8.069 | 7.923 | 8.066 | 196,347 | +0.08(+1.04%) |
Jul 14, 2006 | 7.977 | 8.111 | 7.923 | 7.983 | 313,340 | +0.01(+0.08%) |
Jul 13, 2006 | 7.967 | 8.041 | 7.951 | 7.977 | 212,030 | +0.01(+0.08%) |
Jul 12, 2006 | 8.028 | 8.041 | 7.942 | 7.971 | 249,041 | -0.04(-0.48%) |
Jul 11, 2006 | 8.012 | 8.082 | 7.951 | 8.009 | 238,691 | -0.01(-0.08%) |
Jul 10, 2006 | 7.986 | 8.098 | 7.986 | 8.015 | 166,550 | +0.00(+0.04%) |
Jul 07, 2006 | 8.098 | 8.111 | 7.974 | 8.012 | 211,089 | -0.08(-0.95%) |
Jul 06, 2006 | 8.047 | 8.127 | 8.018 | 8.089 | 242,768 | +0.06(+0.71%) |
Jul 05, 2006 | 8.095 | 8.104 | 7.951 | 8.031 | 428,138 | +0.02(+0.20%) |