Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 8.454 | 8.477 | 8.406 | 8.471 | 31,338 | +0.04(+0.42%) |
Oct 30, 2006 | 8.448 | 8.465 | 8.406 | 8.436 | 31,507 | -0.01(-0.07%) |
Oct 27, 2006 | 8.572 | 8.572 | 8.394 | 8.442 | 51,496 | +0.00(+0.00%) |
Oct 26, 2006 | 8.448 | 8.471 | 8.412 | 8.442 | 46,245 | -0.05(-0.63%) |
Oct 25, 2006 | 8.442 | 8.495 | 8.436 | 8.495 | 40,655 | +0.05(+0.63%) |
Oct 24, 2006 | 8.424 | 8.477 | 8.406 | 8.442 | 27,781 | +0.00(+0.00%) |
Oct 23, 2006 | 8.418 | 8.495 | 8.406 | 8.442 | 40,824 | -0.04(-0.49%) |
Oct 20, 2006 | 8.418 | 8.483 | 8.418 | 8.483 | 37,436 | +0.01(+0.14%) |
Oct 19, 2006 | 8.459 | 8.572 | 8.459 | 8.471 | 32,863 | +0.01(+0.07%) |
Oct 18, 2006 | 8.477 | 8.542 | 8.465 | 8.465 | 32,016 | -0.01(-0.07%) |
Oct 17, 2006 | 8.483 | 8.548 | 8.465 | 8.471 | 31,846 | -0.03(-0.35%) |
Oct 16, 2006 | 8.489 | 8.560 | 8.412 | 8.501 | 33,032 | +0.04(+0.49%) |
Oct 13, 2006 | 8.524 | 8.560 | 8.459 | 8.459 | 10,333 | -0.06(-0.69%) |
Oct 12, 2006 | 8.501 | 8.589 | 8.501 | 8.518 | 52,004 | +0.03(+0.35%) |
Oct 11, 2006 | 8.501 | 8.501 | 8.483 | 8.489 | 11,349 | -0.05(-0.62%) |
Oct 10, 2006 | 8.542 | 8.607 | 8.542 | 8.542 | 27,103 | -0.01(-0.14%) |
Oct 09, 2006 | 8.601 | 8.625 | 8.471 | 8.554 | 29,813 | -0.05(-0.55%) |
Oct 06, 2006 | 8.495 | 8.607 | 8.495 | 8.601 | 53,190 | +0.01(+0.14%) |
Oct 05, 2006 | 8.548 | 8.601 | 8.489 | 8.589 | 29,644 | -0.01(-0.07%) |
Oct 04, 2006 | 8.560 | 8.607 | 8.554 | 8.595 | 31,338 | -0.01(-0.14%) |
Oct 03, 2006 | 8.566 | 8.607 | 8.548 | 8.607 | 46,923 | +0.01(+0.14%) |
Oct 02, 2006 | 8.454 | 8.601 | 8.454 | 8.595 | 67,758 | +0.06(+0.68%) |
Sep 29, 2006 | 8.631 | 8.631 | 8.518 | 8.537 | 15,415 | -0.02(-0.26%) |
Sep 28, 2006 | 8.613 | 8.613 | 8.536 | 8.560 | 22,868 | -0.05(-0.62%) |
Sep 27, 2006 | 8.696 | 8.696 | 8.530 | 8.613 | 65,387 | +0.06(+0.69%) |
Sep 26, 2006 | 8.489 | 8.577 | 8.483 | 8.554 | 57,595 | +0.05(+0.63%) |
Sep 25, 2006 | 8.477 | 8.534 | 8.448 | 8.501 | 53,698 | +0.02(+0.28%) |
Sep 22, 2006 | 8.471 | 8.518 | 8.442 | 8.477 | 54,884 | -0.02(-0.21%) |
Sep 21, 2006 | 8.507 | 8.512 | 8.477 | 8.495 | 18,972 | -0.04(-0.42%) |
Sep 20, 2006 | 8.471 | 8.530 | 8.471 | 8.530 | 22,021 | +0.04(+0.42%) |
Sep 19, 2006 | 8.448 | 8.495 | 8.436 | 8.495 | 36,759 | +0.02(+0.28%) |
Sep 18, 2006 | 8.483 | 8.495 | 8.442 | 8.471 | 6,098 | +0.01(+0.14%) |
Sep 15, 2006 | 8.454 | 8.489 | 8.448 | 8.459 | 11,010 | -0.02(-0.21%) |
Sep 14, 2006 | 8.406 | 8.524 | 8.400 | 8.477 | 34,048 | +0.07(+0.84%) |
Sep 13, 2006 | 8.454 | 8.471 | 8.389 | 8.406 | 29,644 | -0.06(-0.77%) |
Sep 12, 2006 | 8.436 | 8.512 | 8.436 | 8.471 | 9,316 | +0.04(+0.42%) |
Sep 11, 2006 | 8.477 | 8.489 | 8.424 | 8.436 | 7,453 | +0.00(+0.00%) |
Sep 08, 2006 | 8.454 | 8.459 | 8.436 | 8.436 | 17,109 | +0.01(+0.07%) |
Sep 07, 2006 | 8.424 | 8.430 | 8.418 | 8.430 | 7,453 | -0.02(-0.21%) |
Sep 06, 2006 | 8.542 | 8.542 | 8.400 | 8.448 | 33,710 | -0.09(-1.11%) |
Sep 05, 2006 | 8.501 | 8.542 | 8.442 | 8.542 | 35,234 | +0.01(+0.07%) |
Sep 01, 2006 | 8.554 | 8.589 | 8.530 | 8.536 | 22,021 | -0.04(-0.41%) |
Aug 31, 2006 | 8.542 | 8.572 | 8.524 | 8.572 | 33,201 | +0.04(+0.48%) |
Aug 30, 2006 | 8.507 | 8.575 | 8.489 | 8.530 | 26,595 | +0.02(+0.21%) |
Aug 29, 2006 | 8.607 | 8.607 | 8.501 | 8.513 | 35,234 | -0.04(-0.48%) |
Aug 28, 2006 | 8.507 | 8.554 | 8.489 | 8.554 | 37,436 | +0.06(+0.69%) |
Aug 25, 2006 | 8.530 | 8.530 | 8.495 | 8.495 | 16,770 | -0.01(-0.07%) |
Aug 24, 2006 | 8.501 | 8.513 | 8.471 | 8.501 | 14,568 | +0.03(+0.35%) |
Aug 23, 2006 | 8.495 | 8.495 | 8.471 | 8.471 | 5,251 | -0.04(-0.49%) |
Aug 22, 2006 | 8.471 | 8.513 | 8.442 | 8.513 | 27,442 | +0.03(+0.35%) |
Aug 21, 2006 | 8.442 | 8.489 | 8.436 | 8.483 | 24,054 | +0.02(+0.21%) |
Aug 18, 2006 | 8.442 | 8.483 | 8.436 | 8.465 | 17,956 | +0.02(+0.28%) |
Aug 17, 2006 | 8.454 | 8.471 | 8.442 | 8.442 | 16,431 | -0.02(-0.21%) |
Aug 16, 2006 | 8.471 | 8.501 | 8.448 | 8.459 | 28,119 | +0.01(+0.14%) |
Aug 15, 2006 | 8.448 | 8.477 | 8.448 | 8.448 | 41,671 | +0.01(+0.07%) |
Aug 14, 2006 | 8.465 | 8.489 | 8.442 | 8.442 | 32,185 | -0.05(-0.63%) |
Aug 11, 2006 | 8.524 | 8.524 | 8.495 | 8.495 | 4,234 | -0.05(-0.62%) |
Aug 10, 2006 | 8.501 | 8.548 | 8.477 | 8.548 | 26,256 | +0.05(+0.56%) |
Aug 09, 2006 | 8.542 | 8.542 | 8.495 | 8.501 | 29,813 | -0.04(-0.48%) |
Aug 08, 2006 | 8.536 | 8.572 | 8.530 | 8.542 | 26,934 | +0.00(+0.00%) |
Aug 07, 2006 | 8.524 | 8.625 | 8.524 | 8.542 | 63,354 | -0.02(-0.28%) |
Aug 04, 2006 | 8.560 | 8.577 | 8.548 | 8.566 | 18,803 | +0.01(+0.07%) |
Aug 03, 2006 | 8.495 | 8.607 | 8.489 | 8.560 | 101,807 | +0.06(+0.76%) |
Aug 02, 2006 | 8.454 | 8.501 | 8.430 | 8.495 | 21,852 | +0.08(+0.98%) |