Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 8.171 | 8.195 | 8.138 | 8.184 | 406,235 | +0.03(+0.41%) |
Sep 28, 2006 | 8.118 | 8.180 | 8.118 | 8.151 | 390,455 | +0.05(+0.63%) |
Sep 27, 2006 | 8.060 | 8.107 | 7.987 | 8.100 | 265,563 | +0.04(+0.50%) |
Sep 26, 2006 | 8.053 | 8.107 | 8.013 | 8.060 | 315,610 | +0.00(+0.05%) |
Sep 25, 2006 | 7.991 | 8.129 | 7.966 | 8.056 | 475,670 | +0.01(+0.17%) |
Sep 22, 2006 | 8.062 | 8.073 | 7.996 | 8.042 | 315,159 | -0.03(-0.41%) |
Sep 21, 2006 | 8.004 | 8.100 | 7.991 | 8.075 | 432,386 | +0.04(+0.44%) |
Sep 20, 2006 | 8.162 | 8.182 | 8.029 | 8.040 | 516,699 | -0.10(-1.28%) |
Sep 19, 2006 | 8.151 | 8.189 | 8.095 | 8.144 | 448,617 | -0.03(-0.35%) |
Sep 18, 2006 | 8.180 | 8.195 | 8.151 | 8.173 | 301,633 | +0.01(+0.14%) |
Sep 15, 2006 | 8.146 | 8.173 | 8.140 | 8.162 | 483,785 | +0.02(+0.19%) |
Sep 14, 2006 | 8.100 | 8.162 | 8.100 | 8.146 | 353,483 | +0.03(+0.38%) |
Sep 13, 2006 | 7.998 | 8.144 | 7.998 | 8.115 | 337,252 | +0.10(+1.22%) |
Sep 12, 2006 | 8.007 | 8.053 | 7.996 | 8.018 | 342,662 | -0.02(-0.19%) |
Sep 11, 2006 | 8.084 | 8.093 | 8.013 | 8.033 | 633,024 | -0.06(-0.71%) |
Sep 08, 2006 | 8.131 | 8.153 | 8.075 | 8.091 | 255,644 | -0.05(-0.57%) |
Sep 07, 2006 | 8.140 | 8.144 | 8.031 | 8.138 | 775,951 | +0.00(+0.03%) |
Sep 06, 2006 | 8.206 | 8.242 | 8.109 | 8.135 | 610,481 | -0.05(-0.65%) |
Sep 05, 2006 | 8.166 | 8.202 | 8.162 | 8.189 | 304,789 | -0.00(-0.03%) |
Sep 01, 2006 | 8.195 | 8.271 | 8.162 | 8.191 | 392,258 | +0.02(+0.22%) |
Aug 31, 2006 | 8.184 | 8.184 | 8.140 | 8.173 | 331,391 | +0.02(+0.22%) |
Aug 30, 2006 | 8.129 | 8.166 | 8.118 | 8.155 | 314,708 | +0.00(+0.00%) |
Aug 29, 2006 | 8.151 | 8.166 | 8.109 | 8.155 | 433,288 | -0.00(-0.05%) |
Aug 28, 2006 | 8.184 | 8.191 | 8.115 | 8.160 | 435,993 | +0.03(+0.38%) |
Aug 25, 2006 | 8.087 | 8.140 | 8.087 | 8.129 | 327,784 | +0.04(+0.49%) |
Aug 24, 2006 | 8.087 | 8.129 | 8.040 | 8.089 | 429,681 | +0.00(+0.05%) |
Aug 23, 2006 | 8.109 | 8.140 | 8.056 | 8.084 | 361,148 | -0.02(-0.27%) |
Aug 22, 2006 | 8.084 | 8.118 | 8.042 | 8.107 | 424,270 | +0.05(+0.66%) |
Aug 21, 2006 | 8.038 | 8.093 | 8.024 | 8.053 | 265,112 | +0.01(+0.17%) |
Aug 18, 2006 | 8.040 | 8.058 | 7.996 | 8.040 | 516,699 | +0.01(+0.17%) |
Aug 17, 2006 | 7.973 | 8.044 | 7.956 | 8.027 | 398,120 | -0.01(-0.11%) |
Aug 16, 2006 | 8.018 | 8.053 | 7.940 | 8.036 | 435,542 | +0.05(+0.64%) |
Aug 15, 2006 | 8.029 | 8.029 | 7.962 | 7.985 | 523,462 | +0.04(+0.50%) |
Aug 14, 2006 | 8.007 | 8.022 | 7.929 | 7.945 | 356,189 | -0.01(-0.08%) |
Aug 11, 2006 | 7.918 | 7.962 | 7.902 | 7.951 | 264,211 | +0.04(+0.56%) |
Aug 10, 2006 | 7.829 | 7.907 | 7.763 | 7.907 | 596,954 | +0.04(+0.48%) |
Aug 09, 2006 | 8.033 | 8.036 | 7.854 | 7.869 | 579,370 | -0.08(-0.95%) |
Aug 08, 2006 | 7.962 | 7.991 | 7.907 | 7.945 | 353,032 | +0.02(+0.20%) |
Aug 07, 2006 | 7.929 | 7.958 | 7.874 | 7.929 | 323,726 | +0.03(+0.42%) |
Aug 04, 2006 | 7.945 | 7.982 | 7.847 | 7.896 | 359,345 | -0.02(-0.20%) |
Aug 03, 2006 | 7.845 | 7.982 | 7.769 | 7.911 | 601,463 | +0.08(+0.99%) |
Aug 02, 2006 | 7.829 | 7.874 | 7.785 | 7.834 | 333,645 | -0.08(-1.01%) |
Aug 01, 2006 | 7.874 | 7.969 | 7.860 | 7.914 | 613,637 | +0.04(+0.51%) |
Jul 31, 2006 | 7.774 | 7.896 | 7.774 | 7.874 | 716,436 | +0.09(+1.20%) |
Jul 28, 2006 | 7.774 | 7.818 | 7.761 | 7.780 | 527,971 | -0.00(-0.03%) |
Jul 27, 2006 | 7.718 | 7.825 | 7.718 | 7.783 | 719,141 | +0.13(+1.71%) |
Jul 26, 2006 | 7.667 | 7.729 | 7.652 | 7.652 | 409,392 | -0.01(-0.09%) |
Jul 25, 2006 | 7.563 | 7.663 | 7.563 | 7.658 | 381,437 | +0.11(+1.50%) |
Jul 24, 2006 | 7.508 | 7.596 | 7.501 | 7.545 | 455,380 | +0.05(+0.65%) |
Jul 21, 2006 | 7.568 | 7.570 | 7.494 | 7.497 | 293,968 | -0.06(-0.73%) |
Jul 20, 2006 | 7.588 | 7.630 | 7.552 | 7.552 | 327,784 | -0.04(-0.47%) |
Jul 19, 2006 | 7.508 | 7.599 | 7.474 | 7.588 | 459,889 | +0.12(+1.66%) |
Jul 18, 2006 | 7.485 | 7.541 | 7.452 | 7.463 | 297,575 | -0.01(-0.15%) |
Jul 17, 2006 | 7.537 | 7.541 | 7.468 | 7.474 | 279,089 | -0.06(-0.82%) |
Jul 14, 2006 | 7.497 | 7.541 | 7.485 | 7.537 | 311,552 | +0.05(+0.68%) |
Jul 13, 2006 | 7.585 | 7.592 | 7.463 | 7.485 | 496,410 | -0.07(-0.88%) |
Jul 12, 2006 | 7.541 | 7.607 | 7.534 | 7.552 | 430,583 | -0.00(-0.06%) |
Jul 11, 2006 | 7.574 | 7.585 | 7.537 | 7.556 | 312,905 | +0.02(+0.21%) |
Jul 10, 2006 | 7.574 | 7.585 | 7.523 | 7.541 | 294,419 | +0.00(+0.00%) |
Jul 07, 2006 | 7.563 | 7.601 | 7.525 | 7.541 | 379,183 | -0.01(-0.09%) |
Jul 06, 2006 | 7.539 | 7.583 | 7.521 | 7.548 | 308,847 | -0.03(-0.38%) |
Jul 05, 2006 | 7.596 | 7.607 | 7.525 | 7.576 | 318,766 | -0.03(-0.35%) |