Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 8.259 | 8.259 | 8.197 | 8.224 | 963,277 | +0.01(+0.11%) |
Sep 28, 2006 | 8.245 | 8.257 | 8.171 | 8.215 | 735,012 | -0.05(-0.61%) |
Sep 27, 2006 | 8.308 | 8.317 | 8.227 | 8.266 | 506,748 | -0.04(-0.49%) |
Sep 26, 2006 | 8.210 | 8.325 | 8.210 | 8.306 | 685,555 | +0.11(+1.33%) |
Sep 25, 2006 | 8.145 | 8.220 | 8.119 | 8.197 | 918,385 | +0.06(+0.75%) |
Sep 22, 2006 | 8.197 | 8.217 | 8.124 | 8.136 | 832,025 | -0.05(-0.58%) |
Sep 21, 2006 | 8.254 | 8.268 | 8.182 | 8.183 | 1,100,617 | -0.05(-0.64%) |
Sep 20, 2006 | 8.204 | 8.278 | 8.204 | 8.236 | 1,337,251 | +0.05(+0.56%) |
Sep 19, 2006 | 8.236 | 8.241 | 8.152 | 8.190 | 1,128,009 | -0.08(-1.00%) |
Sep 18, 2006 | 8.324 | 8.401 | 8.271 | 8.273 | 1,079,692 | -0.09(-1.05%) |
Sep 15, 2006 | 8.374 | 8.445 | 8.359 | 8.360 | 1,300,729 | +0.04(+0.46%) |
Sep 14, 2006 | 8.394 | 8.408 | 8.320 | 8.322 | 1,320,512 | -0.07(-0.86%) |
Sep 13, 2006 | 8.397 | 8.429 | 8.367 | 8.394 | 1,931,120 | +0.01(+0.13%) |
Sep 12, 2006 | 8.248 | 8.387 | 8.248 | 8.383 | 1,002,082 | +0.14(+1.74%) |
Sep 11, 2006 | 8.241 | 8.250 | 8.201 | 8.240 | 1,163,390 | -0.00(-0.02%) |
Sep 08, 2006 | 8.185 | 8.261 | 8.154 | 8.241 | 695,827 | +0.08(+0.99%) |
Sep 07, 2006 | 8.210 | 8.210 | 8.140 | 8.161 | 433,322 | -0.05(-0.60%) |
Sep 06, 2006 | 8.238 | 8.271 | 8.180 | 8.210 | 875,015 | -0.07(-0.87%) |
Sep 05, 2006 | 8.301 | 8.324 | 8.266 | 8.282 | 1,077,410 | +0.04(+0.47%) |
Sep 01, 2006 | 8.231 | 8.261 | 8.171 | 8.243 | 796,264 | +0.06(+0.68%) |
Aug 31, 2006 | 8.155 | 8.190 | 8.154 | 8.187 | 637,619 | +0.05(+0.60%) |
Aug 30, 2006 | 8.185 | 8.185 | 8.115 | 8.138 | 693,925 | -0.01(-0.13%) |
Aug 29, 2006 | 8.096 | 8.148 | 8.056 | 8.148 | 1,410,677 | +0.10(+1.26%) |
Aug 28, 2006 | 8.108 | 8.119 | 8.029 | 8.047 | 1,401,166 | -0.06(-0.74%) |
Aug 25, 2006 | 8.077 | 8.126 | 8.042 | 8.106 | 748,328 | +0.03(+0.37%) |
Aug 24, 2006 | 8.054 | 8.105 | 8.040 | 8.077 | 1,543,451 | +0.03(+0.39%) |
Aug 23, 2006 | 8.189 | 8.190 | 8.021 | 8.045 | 1,222,358 | -0.13(-1.54%) |
Aug 22, 2006 | 8.157 | 8.199 | 8.134 | 8.171 | 1,373,774 | +0.02(+0.24%) |
Aug 21, 2006 | 8.131 | 8.162 | 8.117 | 8.152 | 1,872,913 | +0.02(+0.26%) |
Aug 18, 2006 | 8.096 | 8.136 | 8.061 | 8.131 | 2,030,796 | +0.05(+0.56%) |
Aug 17, 2006 | 8.003 | 8.110 | 8.003 | 8.085 | 2,441,293 | +0.08(+1.03%) |
Aug 16, 2006 | 7.915 | 8.012 | 7.898 | 8.003 | 2,277,703 | +0.15(+1.94%) |
Aug 15, 2006 | 7.796 | 7.870 | 7.796 | 7.851 | 1,062,573 | +0.11(+1.40%) |
Aug 14, 2006 | 7.777 | 7.844 | 7.696 | 7.742 | 1,248,228 | +0.05(+0.68%) |
Aug 11, 2006 | 7.542 | 7.758 | 7.542 | 7.689 | 866,645 | -0.01(-0.14%) |
Aug 10, 2006 | 7.623 | 7.742 | 7.589 | 7.700 | 1,956,991 | -0.11(-1.37%) |
Aug 09, 2006 | 7.901 | 7.952 | 7.805 | 7.807 | 1,054,583 | -0.06(-0.76%) |
Aug 08, 2006 | 7.780 | 7.896 | 7.772 | 7.866 | 1,816,988 | +0.12(+1.56%) |
Aug 07, 2006 | 7.800 | 7.814 | 7.660 | 7.745 | 1,728,726 | -0.10(-1.27%) |
Aug 04, 2006 | 7.984 | 8.061 | 7.826 | 7.845 | 1,187,357 | -0.12(-1.45%) |
Aug 03, 2006 | 7.879 | 8.042 | 7.877 | 7.961 | 3,449,082 | +0.08(+1.05%) |
Aug 02, 2006 | 7.710 | 7.940 | 7.710 | 7.879 | 5,449,063 | +0.51(+6.97%) |
Aug 01, 2006 | 7.423 | 7.462 | 7.339 | 7.365 | 1,333,827 | -0.01(-0.19%) |
Jul 31, 2006 | 7.341 | 7.390 | 7.299 | 7.379 | 677,566 | +0.05(+0.74%) |
Jul 28, 2006 | 7.285 | 7.370 | 7.285 | 7.325 | 601,097 | +0.05(+0.70%) |
Jul 27, 2006 | 7.367 | 7.412 | 7.265 | 7.274 | 549,357 | -0.08(-1.12%) |
Jul 26, 2006 | 7.302 | 7.376 | 7.279 | 7.356 | 848,384 | +0.04(+0.55%) |
Jul 25, 2006 | 7.369 | 7.375 | 7.281 | 7.316 | 952,625 | -0.05(-0.69%) |
Jul 24, 2006 | 7.269 | 7.379 | 7.283 | 7.367 | 483,160 | +0.10(+1.37%) |
Jul 21, 2006 | 7.339 | 7.342 | 7.248 | 7.267 | 587,401 | -0.07(-0.96%) |
Jul 20, 2006 | 7.230 | 7.342 | 7.230 | 7.337 | 1,349,806 | +0.11(+1.50%) |
Jul 19, 2006 | 7.211 | 7.267 | 7.190 | 7.228 | 1,651,496 | +0.04(+0.49%) |
Jul 18, 2006 | 7.234 | 7.234 | 7.136 | 7.193 | 1,030,996 | -0.03(-0.46%) |
Jul 17, 2006 | 7.269 | 7.299 | 7.183 | 7.227 | 813,383 | -0.04(-0.58%) |
Jul 14, 2006 | 7.309 | 7.309 | 7.258 | 7.269 | 1,057,246 | -0.04(-0.55%) |
Jul 13, 2006 | 7.419 | 7.423 | 7.288 | 7.309 | 1,118,117 | -0.11(-1.49%) |
Jul 12, 2006 | 7.407 | 7.437 | 7.379 | 7.419 | 1,315,947 | -0.02(-0.24%) |
Jul 11, 2006 | 7.430 | 7.446 | 7.377 | 7.437 | 831,645 | -0.01(-0.09%) |
Jul 10, 2006 | 7.491 | 7.505 | 7.421 | 7.444 | 1,026,811 | -0.02(-0.26%) |
Jul 07, 2006 | 7.458 | 7.514 | 7.430 | 7.463 | 808,057 | +0.01(+0.09%) |
Jul 06, 2006 | 7.423 | 7.479 | 7.421 | 7.456 | 1,612,691 | +0.02(+0.33%) |
Jul 05, 2006 | 7.614 | 7.614 | 7.405 | 7.432 | 1,279,424 | -0.18(-2.39%) |