Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 8.280 | 8.510 | 8.220 | 8.480 | 107,365 | +0.19(+2.29%) |
Aug 30, 2006 | 8.020 | 8.350 | 7.850 | 8.290 | 115,951 | +0.31(+3.88%) |
Aug 29, 2006 | 7.940 | 8.010 | 7.700 | 7.980 | 111,093 | +0.09(+1.14%) |
Aug 28, 2006 | 7.550 | 7.950 | 7.550 | 7.890 | 87,307 | +0.29(+3.82%) |
Aug 25, 2006 | 7.500 | 7.720 | 7.460 | 7.600 | 114,326 | +0.05(+0.66%) |
Aug 24, 2006 | 7.640 | 7.720 | 7.430 | 7.550 | 126,821 | -0.04(-0.53%) |
Aug 23, 2006 | 7.840 | 7.880 | 7.580 | 7.590 | 129,182 | -0.21(-2.69%) |
Aug 22, 2006 | 7.930 | 7.986 | 7.760 | 7.800 | 102,101 | -0.16(-2.01%) |
Aug 21, 2006 | 8.060 | 8.090 | 7.900 | 7.960 | 59,760 | -0.16(-1.97%) |
Aug 18, 2006 | 8.160 | 8.200 | 8.000 | 8.120 | 77,146 | +0.02(+0.25%) |
Aug 17, 2006 | 7.980 | 8.350 | 7.960 | 8.100 | 156,792 | +0.07(+0.87%) |
Aug 16, 2006 | 7.990 | 8.500 | 7.900 | 8.030 | 138,894 | +0.10(+1.26%) |
Aug 15, 2006 | 7.900 | 8.210 | 7.880 | 7.930 | 106,914 | +0.15(+1.93%) |
Aug 14, 2006 | 7.730 | 8.000 | 7.690 | 7.780 | 176,732 | +0.09(+1.17%) |
Aug 11, 2006 | 7.895 | 7.900 | 7.650 | 7.690 | 123,625 | -0.22(-2.78%) |
Aug 10, 2006 | 7.650 | 8.140 | 7.644 | 7.910 | 196,205 | +0.23(+2.99%) |
Aug 09, 2006 | 7.960 | 8.020 | 7.595 | 7.680 | 184,039 | -0.27(-3.40%) |
Aug 08, 2006 | 8.190 | 8.330 | 7.930 | 7.950 | 230,550 | -0.19(-2.33%) |
Aug 07, 2006 | 8.390 | 8.400 | 8.070 | 8.140 | 176,939 | -0.35(-4.12%) |
Aug 04, 2006 | 8.430 | 8.770 | 8.380 | 8.490 | 310,763 | +0.22(+2.66%) |
Aug 03, 2006 | 8.170 | 8.300 | 8.070 | 8.270 | 155,862 | -0.03(-0.36%) |
Aug 02, 2006 | 8.040 | 8.332 | 8.040 | 8.300 | 180,532 | +0.26(+3.23%) |
Aug 01, 2006 | 8.300 | 8.410 | 8.030 | 8.040 | 77,163 | -0.32(-3.83%) |
Jul 31, 2006 | 8.320 | 8.470 | 8.160 | 8.360 | 274,119 | +0.06(+0.72%) |
Jul 28, 2006 | 8.260 | 8.380 | 8.180 | 8.300 | 104,337 | +0.11(+1.34%) |
Jul 27, 2006 | 8.490 | 8.510 | 8.000 | 8.190 | 104,424 | -0.26(-3.08%) |
Jul 26, 2006 | 8.340 | 8.530 | 8.090 | 8.450 | 198,792 | +0.07(+0.84%) |
Jul 25, 2006 | 8.400 | 8.500 | 8.200 | 8.380 | 229,814 | +0.01(+0.12%) |
Jul 24, 2006 | 8.150 | 8.540 | 8.120 | 8.370 | 367,549 | +0.22(+2.70%) |
Jul 21, 2006 | 7.970 | 8.250 | 7.810 | 8.150 | 258,882 | +0.12(+1.49%) |
Jul 20, 2006 | 8.400 | 8.670 | 7.900 | 8.030 | 201,929 | -0.33(-3.95%) |
Jul 19, 2006 | 7.830 | 8.590 | 7.800 | 8.360 | 240,352 | +0.53(+6.77%) |
Jul 18, 2006 | 7.790 | 7.920 | 7.560 | 7.830 | 120,376 | +0.11(+1.42%) |
Jul 17, 2006 | 7.750 | 7.860 | 7.540 | 7.720 | 116,165 | -0.05(-0.64%) |
Jul 14, 2006 | 7.720 | 7.810 | 7.420 | 7.770 | 153,055 | +0.01(+0.13%) |
Jul 13, 2006 | 7.900 | 8.030 | 7.690 | 7.760 | 127,996 | -0.20(-2.51%) |
Jul 12, 2006 | 8.070 | 8.400 | 7.860 | 7.960 | 83,305 | -0.14(-1.73%) |
Jul 11, 2006 | 8.010 | 8.180 | 7.800 | 8.100 | 214,973 | +0.10(+1.25%) |
Jul 10, 2006 | 8.200 | 8.280 | 8.000 | 8.000 | 84,814 | -0.22(-2.68%) |
Jul 07, 2006 | 8.380 | 8.470 | 8.130 | 8.220 | 177,699 | -0.20(-2.38%) |
Jul 06, 2006 | 8.610 | 8.672 | 8.330 | 8.420 | 103,037 | -0.19(-2.21%) |
Jul 05, 2006 | 8.640 | 8.710 | 8.450 | 8.610 | 133,093 | -0.11(-1.26%) |
Jul 03, 2006 | 8.600 | 8.830 | 8.600 | 8.720 | 82,082 | +0.12(+1.40%) |
Jun 30, 2006 | 8.560 | 8.600 | 8.330 | 8.600 | 877,165 | +0.10(+1.18%) |
Jun 29, 2006 | 8.150 | 8.550 | 8.040 | 8.500 | 148,200 | +0.41(+5.07%) |
Jun 28, 2006 | 8.070 | 8.170 | 7.880 | 8.090 | 89,320 | +0.07(+0.87%) |
Jun 27, 2006 | 8.300 | 8.370 | 7.990 | 8.020 | 118,108 | -0.25(-3.02%) |
Jun 26, 2006 | 8.140 | 8.340 | 8.110 | 8.270 | 135,300 | +0.19(+2.35%) |
Jun 23, 2006 | 8.110 | 8.290 | 8.010 | 8.080 | 232,843 | +0.00(+0.00%) |
Jun 22, 2006 | 8.180 | 8.260 | 8.010 | 8.080 | 171,506 | -0.09(-1.10%) |
Jun 21, 2006 | 8.280 | 8.340 | 8.060 | 8.170 | 395,047 | -0.09(-1.09%) |
Jun 20, 2006 | 8.240 | 8.460 | 8.200 | 8.260 | 160,813 | +0.05(+0.61%) |
Jun 19, 2006 | 8.370 | 8.460 | 8.110 | 8.210 | 184,323 | -0.11(-1.32%) |
Jun 16, 2006 | 8.660 | 8.660 | 8.260 | 8.320 | 452,511 | -0.38(-4.37%) |
Jun 15, 2006 | 8.600 | 8.740 | 8.470 | 8.700 | 203,654 | +0.13(+1.52%) |
Jun 14, 2006 | 8.610 | 8.740 | 8.420 | 8.570 | 107,872 | -0.07(-0.81%) |
Jun 13, 2006 | 8.880 | 9.040 | 8.550 | 8.640 | 280,903 | -0.27(-3.03%) |
Jun 12, 2006 | 8.950 | 9.020 | 8.790 | 8.910 | 209,201 | -0.04(-0.45%) |
Jun 09, 2006 | 8.770 | 9.130 | 8.710 | 8.950 | 365,819 | +0.18(+2.05%) |
Jun 08, 2006 | 8.520 | 8.910 | 8.500 | 8.770 | 444,108 | +0.14(+1.62%) |
Jun 07, 2006 | 8.110 | 9.060 | 8.080 | 8.630 | 838,285 | +0.72(+9.10%) |
Jun 06, 2006 | 8.040 | 8.100 | 7.640 | 7.910 | 350,776 | -0.09(-1.12%) |
Jun 05, 2006 | 7.710 | 8.300 | 7.710 | 8.000 | 437,398 | +0.24(+3.09%) |
Jun 02, 2006 | 7.790 | 7.860 | 7.640 | 7.760 | 250,174 | +0.14(+1.84%) |