Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 8.316 | 8.367 | 8.316 | 8.367 | 5,065 | +0.02(+0.24%) |
Oct 30, 2006 | 8.295 | 8.392 | 8.295 | 8.347 | 13,442 | +0.06(+0.69%) |
Oct 27, 2006 | 8.367 | 8.403 | 8.290 | 8.290 | 14,805 | -0.10(-1.22%) |
Oct 26, 2006 | 8.341 | 8.393 | 8.341 | 8.393 | 3,311 | +0.05(+0.62%) |
Oct 25, 2006 | 8.341 | 8.341 | 8.341 | 8.341 | 6,623 | -0.01(-0.12%) |
Oct 24, 2006 | 8.239 | 8.352 | 8.213 | 8.352 | 6,428 | +0.14(+1.75%) |
Oct 23, 2006 | 8.213 | 8.213 | 8.208 | 8.208 | 4,675 | -0.06(-0.68%) |
Oct 20, 2006 | 8.239 | 8.264 | 8.213 | 8.264 | 9,351 | +0.06(+0.75%) |
Oct 19, 2006 | 8.223 | 8.223 | 8.203 | 8.203 | 8,766 | -0.01(-0.06%) |
Oct 18, 2006 | 8.136 | 8.208 | 8.136 | 8.208 | 6,428 | +0.10(+1.27%) |
Oct 17, 2006 | 8.213 | 8.213 | 8.074 | 8.105 | 25,130 | -0.11(-1.31%) |
Oct 16, 2006 | 8.187 | 8.264 | 8.182 | 8.213 | 19,286 | +0.10(+1.27%) |
Oct 13, 2006 | 8.110 | 8.162 | 8.078 | 8.110 | 10,714 | +0.00(+0.00%) |
Oct 12, 2006 | 7.992 | 8.136 | 7.992 | 8.110 | 11,688 | +0.11(+1.41%) |
Oct 11, 2006 | 8.110 | 8.110 | 7.997 | 7.997 | 55,716 | -0.14(-1.70%) |
Oct 10, 2006 | 8.187 | 8.187 | 8.136 | 8.136 | 16,169 | -0.08(-0.94%) |
Oct 09, 2006 | 8.136 | 8.213 | 8.136 | 8.213 | 9,351 | +0.08(+1.01%) |
Oct 06, 2006 | 8.105 | 8.131 | 8.105 | 8.131 | 974 | -0.03(-0.31%) |
Oct 05, 2006 | 8.167 | 8.208 | 8.156 | 8.157 | 10,909 | -0.06(-0.75%) |
Oct 04, 2006 | 8.239 | 8.239 | 8.162 | 8.218 | 13,052 | -0.01(-0.12%) |
Oct 03, 2006 | 8.218 | 8.249 | 8.203 | 8.228 | 21,819 | +0.01(+0.12%) |
Oct 02, 2006 | 8.418 | 8.429 | 8.213 | 8.218 | 21,429 | -0.13(-1.60%) |
Sep 29, 2006 | 8.259 | 8.393 | 8.249 | 8.352 | 18,117 | +0.10(+1.18%) |
Sep 28, 2006 | 8.367 | 8.367 | 8.244 | 8.254 | 3,506 | -0.11(-1.29%) |
Sep 27, 2006 | 8.264 | 8.362 | 8.264 | 8.362 | 4,675 | +0.05(+0.62%) |
Sep 26, 2006 | 8.290 | 8.311 | 8.239 | 8.311 | 6,818 | +0.05(+0.56%) |
Sep 25, 2006 | 8.331 | 8.336 | 8.234 | 8.264 | 16,364 | -0.05(-0.62%) |
Sep 22, 2006 | 8.290 | 8.382 | 8.290 | 8.316 | 13,636 | +0.03(+0.31%) |
Sep 21, 2006 | 8.393 | 8.429 | 8.290 | 8.290 | 32,923 | -0.14(-1.64%) |
Sep 20, 2006 | 8.264 | 8.429 | 8.264 | 8.429 | 27,663 | +0.11(+1.36%) |
Sep 19, 2006 | 8.239 | 8.316 | 8.239 | 8.316 | 12,078 | +0.10(+1.25%) |
Sep 18, 2006 | 8.254 | 8.311 | 8.213 | 8.213 | 21,039 | -0.04(-0.50%) |
Sep 15, 2006 | 8.172 | 8.255 | 8.172 | 8.254 | 7,208 | +0.04(+0.50%) |
Sep 14, 2006 | 8.172 | 8.290 | 8.172 | 8.213 | 17,338 | +0.04(+0.44%) |
Sep 13, 2006 | 8.203 | 8.316 | 8.177 | 8.177 | 25,520 | -0.12(-1.44%) |
Sep 12, 2006 | 8.311 | 8.311 | 8.213 | 8.297 | 14,221 | +0.02(+0.27%) |
Sep 11, 2006 | 8.326 | 8.340 | 8.239 | 8.275 | 20,844 | -0.07(-0.80%) |
Sep 08, 2006 | 8.341 | 8.341 | 8.336 | 8.341 | 9,156 | +0.02(+0.18%) |
Sep 07, 2006 | 8.316 | 8.341 | 8.270 | 8.326 | 20,065 | +0.01(+0.12%) |
Sep 06, 2006 | 8.290 | 8.341 | 8.290 | 8.316 | 17,727 | +0.06(+0.75%) |
Sep 05, 2006 | 8.316 | 8.316 | 8.162 | 8.254 | 7,792 | -0.07(-0.86%) |
Sep 01, 2006 | 8.208 | 8.341 | 8.162 | 8.326 | 28,247 | +0.12(+1.44%) |
Aug 31, 2006 | 8.203 | 8.208 | 8.136 | 8.208 | 14,026 | +0.07(+0.88%) |
Aug 30, 2006 | 8.136 | 8.136 | 8.136 | 8.136 | 2,532 | +0.04(+0.44%) |
Aug 29, 2006 | 8.136 | 8.136 | 8.093 | 8.100 | 12,857 | +0.04(+0.51%) |
Aug 28, 2006 | 8.049 | 8.136 | 8.028 | 8.059 | 17,338 | +0.02(+0.19%) |
Aug 25, 2006 | 8.059 | 8.059 | 8.044 | 8.044 | 8,182 | -0.04(-0.44%) |
Aug 24, 2006 | 8.059 | 8.136 | 8.059 | 8.080 | 11,493 | +0.01(+0.13%) |
Aug 23, 2006 | 8.162 | 8.162 | 8.059 | 8.069 | 13,636 | -0.12(-1.44%) |
Aug 22, 2006 | 8.085 | 8.187 | 8.085 | 8.187 | 14,805 | +0.10(+1.21%) |
Aug 21, 2006 | 8.126 | 8.162 | 8.090 | 8.090 | 11,883 | +0.01(+0.06%) |
Aug 18, 2006 | 8.085 | 8.085 | 8.085 | 8.085 | 1,558 | -0.02(-0.25%) |
Aug 17, 2006 | 8.126 | 8.136 | 8.085 | 8.105 | 31,754 | -0.01(-0.06%) |
Aug 16, 2006 | 8.110 | 8.136 | 8.095 | 8.110 | 7,987 | -0.05(-0.63%) |
Aug 15, 2006 | 8.090 | 8.162 | 8.085 | 8.162 | 17,727 | -0.01(-0.13%) |
Aug 14, 2006 | 8.059 | 8.172 | 8.059 | 8.172 | 4,480 | +0.10(+1.27%) |
Aug 11, 2006 | 8.121 | 8.280 | 8.069 | 8.069 | 15,779 | -0.14(-1.75%) |
Aug 10, 2006 | 8.157 | 8.223 | 8.157 | 8.213 | 5,259 | +0.10(+1.27%) |
Aug 09, 2006 | 8.033 | 8.239 | 8.033 | 8.110 | 15,974 | +0.11(+1.35%) |
Aug 08, 2006 | 8.182 | 8.182 | 7.982 | 8.003 | 14,610 | -0.15(-1.83%) |
Aug 07, 2006 | 8.151 | 8.151 | 8.151 | 8.151 | 0 | +0.00(+0.00%) |
Aug 04, 2006 | 8.254 | 8.259 | 8.136 | 8.151 | 13,247 | -0.11(-1.31%) |
Aug 03, 2006 | 8.316 | 8.316 | 8.239 | 8.259 | 5,844 | -0.06(-0.69%) |
Aug 02, 2006 | 8.336 | 8.336 | 8.311 | 8.317 | 1,753 | -0.02(-0.29%) |