Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 03, 2006 | 7.574 | 7.614 | 7.509 | 7.614 | 466,421 | +0.10(+1.28%) |
Jun 30, 2006 | 7.539 | 7.572 | 7.502 | 7.518 | 1,723,019 | -0.02(-0.21%) |
Jun 29, 2006 | 7.419 | 7.553 | 7.395 | 7.533 | 1,201,434 | +0.15(+2.04%) |
Jun 28, 2006 | 7.334 | 7.393 | 7.302 | 7.383 | 557,727 | +0.06(+0.77%) |
Jun 27, 2006 | 7.379 | 7.446 | 7.313 | 7.327 | 948,440 | -0.04(-0.52%) |
Jun 26, 2006 | 7.313 | 7.376 | 7.293 | 7.365 | 922,951 | +0.11(+1.55%) |
Jun 23, 2006 | 7.265 | 7.290 | 7.200 | 7.253 | 645,228 | -0.01(-0.14%) |
Jun 22, 2006 | 7.267 | 7.307 | 7.214 | 7.263 | 1,058,007 | -0.02(-0.29%) |
Jun 21, 2006 | 7.283 | 7.318 | 7.255 | 7.285 | 1,050,398 | -0.00(-0.05%) |
Jun 20, 2006 | 7.263 | 7.325 | 7.230 | 7.288 | 1,251,272 | +0.02(+0.29%) |
Jun 19, 2006 | 7.339 | 7.370 | 7.230 | 7.267 | 893,276 | -0.04(-0.58%) |
Jun 16, 2006 | 7.405 | 7.411 | 7.279 | 7.309 | 833,927 | -0.06(-0.83%) |
Jun 15, 2006 | 7.192 | 7.377 | 7.178 | 7.370 | 1,181,270 | +0.19(+2.71%) |
Jun 14, 2006 | 7.213 | 7.235 | 7.118 | 7.176 | 1,087,682 | -0.04(-0.58%) |
Jun 13, 2006 | 7.299 | 7.335 | 7.202 | 7.218 | 1,360,839 | -0.08(-1.03%) |
Jun 12, 2006 | 7.440 | 7.444 | 7.293 | 7.293 | 763,546 | -0.11(-1.49%) |
Jun 09, 2006 | 7.451 | 7.491 | 7.370 | 7.404 | 924,472 | -0.03(-0.45%) |
Jun 08, 2006 | 7.539 | 7.539 | 7.339 | 7.437 | 1,544,972 | -0.10(-1.33%) |
Jun 07, 2006 | 7.560 | 7.561 | 7.486 | 7.537 | 1,463,938 | -0.02(-0.32%) |
Jun 06, 2006 | 7.549 | 7.630 | 7.465 | 7.561 | 2,267,811 | +0.03(+0.42%) |
Jun 05, 2006 | 7.631 | 7.631 | 7.479 | 7.530 | 2,166,994 | -0.08(-0.99%) |
Jun 02, 2006 | 7.640 | 7.651 | 7.546 | 7.605 | 1,196,108 | +0.00(+0.00%) |