Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 7.652 | 7.652 | 7.591 | 7.591 | 5,130 | -0.02(-0.27%) |
Aug 30, 2006 | 7.642 | 7.652 | 7.571 | 7.612 | 15,589 | +0.02(+0.27%) |
Aug 29, 2006 | 7.571 | 7.627 | 7.571 | 7.591 | 12,234 | +0.01(+0.07%) |
Aug 28, 2006 | 7.627 | 7.627 | 7.585 | 7.586 | 14,207 | -0.02(-0.27%) |
Aug 25, 2006 | 7.647 | 7.647 | 7.551 | 7.607 | 12,629 | -0.04(-0.53%) |
Aug 24, 2006 | 7.601 | 7.728 | 7.601 | 7.647 | 24,863 | +0.05(+0.60%) |
Aug 23, 2006 | 7.617 | 7.617 | 7.576 | 7.601 | 6,117 | +0.00(+0.00%) |
Aug 22, 2006 | 7.748 | 7.748 | 7.601 | 7.601 | 17,759 | -0.02(-0.27%) |
Aug 21, 2006 | 7.607 | 7.627 | 7.556 | 7.622 | 13,418 | +0.06(+0.74%) |
Aug 18, 2006 | 7.566 | 7.607 | 7.551 | 7.566 | 8,485 | -0.04(-0.53%) |
Aug 17, 2006 | 7.551 | 7.612 | 7.551 | 7.607 | 2,959 | +0.02(+0.27%) |
Aug 16, 2006 | 7.495 | 7.596 | 7.495 | 7.586 | 18,549 | +0.07(+0.88%) |
Aug 15, 2006 | 7.485 | 7.561 | 7.480 | 7.520 | 16,378 | +0.06(+0.82%) |
Aug 14, 2006 | 7.505 | 7.505 | 7.460 | 7.460 | 6,906 | -0.10(-1.27%) |
Aug 11, 2006 | 7.561 | 7.561 | 7.541 | 7.556 | 10,063 | +0.03(+0.40%) |
Aug 10, 2006 | 7.520 | 7.525 | 7.520 | 7.525 | 6,314 | +0.01(+0.07%) |
Aug 09, 2006 | 7.500 | 7.520 | 7.500 | 7.520 | 11,839 | -0.03(-0.34%) |
Aug 08, 2006 | 7.541 | 7.546 | 7.500 | 7.546 | 5,130 | +0.02(+0.20%) |
Aug 07, 2006 | 7.546 | 7.546 | 7.460 | 7.531 | 16,181 | +0.04(+0.47%) |
Aug 04, 2006 | 7.454 | 7.561 | 7.454 | 7.495 | 16,181 | +0.04(+0.51%) |
Aug 03, 2006 | 7.475 | 7.480 | 7.449 | 7.457 | 10,655 | -0.01(-0.17%) |
Aug 02, 2006 | 7.672 | 7.672 | 7.465 | 7.470 | 36,900 | -0.05(-0.67%) |
Aug 01, 2006 | 7.531 | 7.677 | 7.520 | 7.520 | 15,983 | -0.01(-0.13%) |
Jul 31, 2006 | 7.551 | 7.551 | 7.480 | 7.531 | 11,050 | +0.03(+0.41%) |
Jul 28, 2006 | 7.465 | 7.566 | 7.465 | 7.500 | 6,709 | +0.09(+1.16%) |
Jul 27, 2006 | 7.373 | 7.449 | 7.373 | 7.414 | 6,906 | -0.04(-0.54%) |
Jul 26, 2006 | 7.384 | 7.475 | 7.363 | 7.454 | 29,796 | +0.07(+0.96%) |
Jul 25, 2006 | 7.363 | 7.384 | 7.343 | 7.384 | 3,157 | +0.04(+0.55%) |
Jul 24, 2006 | 7.343 | 7.384 | 7.318 | 7.343 | 21,311 | +0.04(+0.56%) |
Jul 21, 2006 | 7.378 | 7.378 | 7.292 | 7.302 | 27,231 | -0.05(-0.62%) |
Jul 20, 2006 | 7.368 | 7.368 | 7.348 | 7.348 | 1,973 | -0.05(-0.68%) |
Jul 19, 2006 | 7.419 | 7.419 | 7.399 | 7.399 | 5,525 | -0.00(-0.01%) |
Jul 18, 2006 | 7.318 | 7.400 | 7.318 | 7.400 | 13,023 | +0.01(+0.08%) |
Jul 17, 2006 | 7.328 | 7.394 | 7.308 | 7.394 | 8,287 | +0.08(+1.04%) |
Jul 14, 2006 | 7.323 | 7.338 | 7.318 | 7.318 | 6,117 | -0.03(-0.41%) |
Jul 13, 2006 | 7.272 | 7.368 | 7.247 | 7.348 | 20,917 | -0.09(-1.16%) |
Jul 12, 2006 | 7.373 | 7.439 | 7.373 | 7.434 | 15,589 | +0.10(+1.31%) |
Jul 11, 2006 | 7.373 | 7.424 | 7.338 | 7.338 | 15,589 | -0.08(-1.03%) |
Jul 10, 2006 | 7.363 | 7.414 | 7.297 | 7.414 | 41,044 | +0.07(+0.90%) |
Jul 07, 2006 | 7.358 | 7.358 | 7.348 | 7.348 | 14,207 | -0.02(-0.21%) |
Jul 06, 2006 | 7.338 | 7.363 | 7.272 | 7.363 | 2,762 | +0.08(+1.04%) |
Jul 05, 2006 | 7.297 | 7.297 | 7.267 | 7.287 | 8,287 | -0.08(-1.10%) |
Jul 03, 2006 | 7.166 | 7.368 | 7.150 | 7.368 | 28,218 | +0.17(+2.39%) |
Jun 30, 2006 | 7.150 | 7.232 | 7.135 | 7.196 | 14,799 | +0.05(+0.71%) |
Jun 29, 2006 | 7.171 | 7.171 | 7.130 | 7.145 | 19,930 | -0.01(-0.07%) |
Jun 28, 2006 | 7.145 | 7.196 | 7.135 | 7.150 | 70,447 | +0.06(+0.79%) |
Jun 27, 2006 | 7.150 | 7.150 | 7.095 | 7.095 | 9,471 | -0.04(-0.50%) |
Jun 26, 2006 | 7.135 | 7.166 | 7.115 | 7.130 | 54,660 | -0.01(-0.07%) |
Jun 23, 2006 | 7.166 | 7.176 | 7.135 | 7.135 | 7,695 | -0.01(-0.14%) |
Jun 22, 2006 | 7.196 | 7.201 | 7.135 | 7.145 | 26,047 | -0.06(-0.84%) |
Jun 21, 2006 | 7.150 | 7.206 | 7.150 | 7.206 | 8,287 | +0.05(+0.64%) |
Jun 20, 2006 | 7.155 | 7.191 | 7.150 | 7.161 | 14,799 | +0.01(+0.07%) |
Jun 19, 2006 | 7.216 | 7.226 | 7.120 | 7.155 | 28,218 | -0.02(-0.28%) |
Jun 16, 2006 | 7.176 | 7.211 | 7.176 | 7.176 | 13,615 | +0.00(+0.00%) |
Jun 15, 2006 | 7.181 | 7.206 | 7.176 | 7.176 | 11,445 | +0.00(+0.00%) |
Jun 14, 2006 | 7.120 | 7.176 | 7.120 | 7.176 | 15,786 | -0.02(-0.21%) |
Jun 13, 2006 | 7.196 | 7.237 | 7.191 | 7.191 | 11,445 | -0.02(-0.21%) |
Jun 12, 2006 | 7.282 | 7.287 | 7.201 | 7.206 | 14,997 | -0.03(-0.35%) |
Jun 09, 2006 | 7.272 | 7.287 | 7.232 | 7.232 | 24,074 | -0.02(-0.21%) |
Jun 08, 2006 | 7.237 | 7.333 | 7.221 | 7.247 | 15,983 | +0.02(+0.28%) |
Jun 07, 2006 | 7.292 | 7.328 | 7.226 | 7.226 | 49,924 | -0.07(-0.97%) |
Jun 06, 2006 | 7.313 | 7.333 | 7.297 | 7.297 | 13,615 | -0.01(-0.07%) |
Jun 05, 2006 | 7.323 | 7.333 | 7.297 | 7.302 | 26,047 | -0.03(-0.41%) |
Jun 02, 2006 | 7.323 | 7.343 | 7.323 | 7.333 | 4,143 | +0.03(+0.35%) |