Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 8.339 | 8.508 | 8.327 | 8.401 | 102,552 | +0.03(+0.39%) |
Oct 30, 2006 | 8.487 | 8.528 | 8.365 | 8.368 | 104,576 | -0.08(-0.98%) |
Oct 27, 2006 | 8.493 | 8.561 | 8.386 | 8.451 | 180,478 | -0.01(-0.07%) |
Oct 26, 2006 | 8.359 | 8.472 | 8.359 | 8.457 | 158,888 | +0.14(+1.64%) |
Oct 25, 2006 | 8.425 | 8.431 | 8.232 | 8.321 | 232,766 | -0.10(-1.16%) |
Oct 24, 2006 | 8.389 | 8.540 | 8.383 | 8.419 | 224,332 | +0.04(+0.53%) |
Oct 23, 2006 | 8.315 | 8.445 | 8.300 | 8.374 | 110,311 | +0.08(+0.97%) |
Oct 20, 2006 | 8.199 | 8.362 | 8.199 | 8.294 | 111,660 | +0.11(+1.38%) |
Oct 19, 2006 | 8.232 | 8.294 | 8.152 | 8.182 | 104,576 | -0.04(-0.47%) |
Oct 18, 2006 | 8.182 | 8.285 | 8.161 | 8.220 | 121,106 | +0.08(+0.95%) |
Oct 17, 2006 | 8.146 | 8.271 | 8.105 | 8.143 | 117,395 | -0.03(-0.40%) |
Oct 16, 2006 | 8.196 | 8.285 | 8.105 | 8.176 | 98,504 | -0.00(-0.04%) |
Oct 13, 2006 | 8.146 | 8.211 | 8.063 | 8.179 | 104,238 | +0.04(+0.51%) |
Oct 12, 2006 | 8.152 | 8.247 | 8.099 | 8.137 | 99,853 | +0.00(+0.00%) |
Oct 11, 2006 | 8.107 | 8.167 | 8.063 | 8.137 | 100,190 | +0.01(+0.11%) |
Oct 10, 2006 | 8.087 | 8.211 | 8.072 | 8.128 | 129,876 | +0.04(+0.48%) |
Oct 09, 2006 | 7.980 | 8.096 | 7.971 | 8.090 | 130,889 | +0.11(+1.37%) |
Oct 06, 2006 | 7.930 | 8.004 | 7.861 | 7.980 | 139,322 | +0.03(+0.41%) |
Oct 05, 2006 | 7.944 | 8.024 | 7.903 | 7.947 | 111,997 | -0.04(-0.45%) |
Oct 04, 2006 | 8.054 | 8.054 | 7.912 | 7.983 | 228,718 | -0.06(-0.77%) |
Oct 03, 2006 | 8.193 | 8.211 | 7.983 | 8.045 | 271,560 | -0.18(-2.20%) |
Oct 02, 2006 | 8.167 | 8.226 | 8.167 | 8.226 | 113,684 | +0.04(+0.51%) |
Sep 29, 2006 | 8.167 | 8.247 | 8.161 | 8.185 | 132,238 | +0.07(+0.80%) |
Sep 28, 2006 | 7.995 | 8.119 | 7.983 | 8.119 | 182,839 | +0.12(+1.44%) |
Sep 27, 2006 | 7.927 | 8.004 | 7.891 | 8.004 | 122,792 | +0.08(+1.05%) |
Sep 26, 2006 | 7.900 | 7.989 | 7.873 | 7.921 | 203,080 | +0.03(+0.41%) |
Sep 25, 2006 | 7.850 | 7.927 | 7.832 | 7.888 | 116,720 | +0.03(+0.38%) |
Sep 22, 2006 | 7.826 | 7.882 | 7.808 | 7.858 | 138,985 | +0.03(+0.42%) |
Sep 21, 2006 | 7.885 | 7.885 | 7.811 | 7.826 | 126,166 | -0.06(-0.75%) |
Sep 20, 2006 | 7.903 | 7.983 | 7.885 | 7.885 | 150,454 | -0.08(-1.00%) |
Sep 19, 2006 | 7.974 | 8.057 | 7.965 | 7.965 | 95,805 | -0.02(-0.30%) |
Sep 18, 2006 | 7.986 | 8.029 | 7.950 | 7.989 | 102,552 | +0.00(+0.00%) |
Sep 15, 2006 | 7.986 | 8.066 | 7.962 | 7.989 | 124,479 | +0.02(+0.26%) |
Sep 14, 2006 | 7.921 | 7.983 | 7.876 | 7.968 | 169,008 | +0.07(+0.86%) |
Sep 13, 2006 | 7.829 | 7.944 | 7.829 | 7.900 | 205,779 | +0.00(+0.04%) |
Sep 12, 2006 | 7.885 | 7.915 | 7.829 | 7.897 | 221,634 | +0.04(+0.53%) |
Sep 11, 2006 | 8.016 | 8.016 | 7.841 | 7.856 | 105,925 | -0.16(-1.96%) |
Sep 08, 2006 | 8.063 | 8.087 | 7.992 | 8.013 | 92,769 | -0.05(-0.66%) |
Sep 07, 2006 | 8.107 | 8.125 | 7.947 | 8.066 | 252,669 | -0.01(-0.15%) |
Sep 06, 2006 | 8.377 | 8.389 | 8.048 | 8.078 | 138,985 | -0.29(-3.51%) |
Sep 05, 2006 | 8.410 | 8.412 | 8.371 | 8.371 | 90,407 | -0.01(-0.07%) |
Sep 01, 2006 | 8.377 | 8.407 | 8.339 | 8.377 | 104,576 | +0.04(+0.53%) |
Aug 31, 2006 | 8.398 | 8.445 | 8.303 | 8.333 | 117,395 | +0.00(+0.00%) |
Aug 30, 2006 | 8.235 | 8.354 | 8.229 | 8.333 | 131,226 | +0.07(+0.79%) |
Aug 29, 2006 | 8.300 | 8.300 | 8.226 | 8.268 | 105,588 | +0.02(+0.22%) |
Aug 28, 2006 | 8.285 | 8.285 | 8.226 | 8.250 | 112,672 | -0.02(-0.29%) |
Aug 25, 2006 | 8.241 | 8.374 | 8.223 | 8.273 | 146,069 | +0.03(+0.40%) |
Aug 24, 2006 | 8.182 | 8.244 | 8.182 | 8.241 | 103,901 | +0.04(+0.51%) |
Aug 23, 2006 | 8.229 | 8.238 | 8.152 | 8.199 | 128,864 | -0.01(-0.07%) |
Aug 22, 2006 | 8.271 | 8.300 | 8.182 | 8.205 | 94,793 | -0.12(-1.49%) |
Aug 21, 2006 | 8.300 | 8.434 | 8.271 | 8.330 | 151,129 | +0.07(+0.83%) |
Aug 18, 2006 | 8.285 | 8.374 | 8.235 | 8.262 | 123,467 | +0.02(+0.25%) |
Aug 17, 2006 | 8.285 | 8.365 | 8.193 | 8.241 | 108,624 | -0.03(-0.36%) |
Aug 16, 2006 | 8.167 | 8.294 | 8.167 | 8.271 | 120,431 | +0.12(+1.45%) |
Aug 15, 2006 | 8.146 | 8.193 | 8.134 | 8.152 | 120,768 | +0.05(+0.66%) |
Aug 14, 2006 | 8.090 | 8.116 | 8.051 | 8.099 | 101,540 | +0.01(+0.07%) |
Aug 11, 2006 | 8.190 | 8.196 | 8.045 | 8.093 | 94,118 | -0.10(-1.19%) |
Aug 10, 2006 | 8.291 | 8.291 | 8.158 | 8.190 | 84,673 | -0.10(-1.22%) |
Aug 09, 2006 | 8.182 | 8.300 | 8.164 | 8.291 | 89,733 | +0.15(+1.78%) |
Aug 08, 2006 | 8.137 | 8.211 | 8.122 | 8.146 | 109,636 | -0.01(-0.11%) |
Aug 07, 2006 | 8.128 | 8.185 | 8.122 | 8.155 | 47,565 | +0.03(+0.40%) |
Aug 04, 2006 | 8.116 | 8.256 | 8.078 | 8.122 | 90,745 | +0.06(+0.70%) |
Aug 03, 2006 | 8.081 | 8.081 | 7.998 | 8.066 | 135,611 | -0.04(-0.48%) |
Aug 02, 2006 | 8.033 | 8.149 | 8.033 | 8.105 | 184,189 | +0.03(+0.37%) |