Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 8.596 | 8.609 | 8.560 | 8.596 | 1,083,571 | +0.10(+1.14%) |
Aug 30, 2006 | 8.499 | 8.560 | 7.948 | 8.499 | 2,677,506 | +0.09(+1.08%) |
Aug 29, 2006 | 8.427 | 8.439 | 8.378 | 8.408 | 1,250,833 | +0.05(+0.58%) |
Aug 28, 2006 | 8.342 | 8.408 | 8.341 | 8.360 | 853,793 | -0.02(-0.29%) |
Aug 25, 2006 | 8.378 | 8.427 | 8.354 | 8.384 | 431,350 | -0.01(-0.14%) |
Aug 24, 2006 | 8.421 | 8.451 | 8.372 | 8.396 | 1,238,132 | +0.00(+0.00%) |
Aug 23, 2006 | 8.499 | 8.536 | 8.396 | 8.396 | 1,998,232 | -0.10(-1.21%) |
Aug 22, 2006 | 8.518 | 8.548 | 8.487 | 8.499 | 716,388 | -0.02(-0.21%) |
Aug 21, 2006 | 8.512 | 8.524 | 8.487 | 8.518 | 953,589 | -0.12(-1.33%) |
Aug 18, 2006 | 8.687 | 8.687 | 8.542 | 8.633 | 664,263 | -0.01(-0.14%) |
Aug 17, 2006 | 8.596 | 8.663 | 8.590 | 8.645 | 948,970 | +0.01(+0.07%) |
Aug 16, 2006 | 9.075 | 9.075 | 8.578 | 8.639 | 3,606,847 | +0.11(+1.28%) |
Aug 15, 2006 | 8.505 | 8.578 | 8.505 | 8.530 | 1,525,314 | +0.10(+1.15%) |
Aug 14, 2006 | 8.609 | 8.609 | 8.408 | 8.433 | 3,653,364 | +0.08(+0.94%) |
Aug 11, 2006 | 8.360 | 8.384 | 8.305 | 8.354 | 1,335,619 | -0.01(-0.14%) |
Aug 10, 2006 | 8.348 | 8.481 | 8.305 | 8.366 | 2,815,241 | +0.02(+0.22%) |
Aug 09, 2006 | 8.427 | 8.451 | 8.330 | 8.348 | 1,708,741 | +0.12(+1.40%) |
Aug 08, 2006 | 8.293 | 8.342 | 8.221 | 8.233 | 4,758,875 | -0.03(-0.37%) |
Aug 07, 2006 | 8.275 | 8.293 | 8.239 | 8.263 | 708,635 | +0.01(+0.07%) |
Aug 04, 2006 | 8.378 | 8.378 | 8.239 | 8.257 | 2,202,608 | -0.12(-1.38%) |
Aug 03, 2006 | 8.336 | 8.415 | 8.305 | 8.372 | 3,643,962 | -0.05(-0.65%) |
Aug 02, 2006 | 8.360 | 8.475 | 8.360 | 8.427 | 1,928,952 | +0.18(+2.13%) |
Aug 01, 2006 | 8.475 | 8.475 | 8.239 | 8.251 | 1,601,522 | -0.07(-0.87%) |
Jul 31, 2006 | 8.372 | 8.378 | 8.324 | 8.324 | 4,384,433 | -0.13(-1.51%) |
Jul 28, 2006 | 8.305 | 8.451 | 8.281 | 8.451 | 9,762,704 | +0.19(+2.27%) |
Jul 27, 2006 | 8.305 | 8.366 | 8.257 | 8.263 | 1,755,752 | +0.04(+0.44%) |
Jul 26, 2006 | 8.208 | 8.275 | 8.178 | 8.227 | 1,346,341 | -0.01(-0.07%) |
Jul 25, 2006 | 8.142 | 8.251 | 8.136 | 8.233 | 938,908 | -0.01(-0.07%) |
Jul 24, 2006 | 8.148 | 8.269 | 8.142 | 8.239 | 1,819,754 | +0.21(+2.57%) |
Jul 21, 2006 | 8.099 | 8.105 | 8.002 | 8.033 | 1,378,836 | -0.04(-0.53%) |
Jul 20, 2006 | 8.202 | 8.221 | 8.045 | 8.075 | 988,889 | -0.13(-1.62%) |
Jul 19, 2006 | 7.972 | 8.208 | 7.972 | 8.208 | 6,396,686 | +0.21(+2.58%) |
Jul 18, 2006 | 7.960 | 8.014 | 7.893 | 8.002 | 1,710,555 | +0.07(+0.84%) |
Jul 17, 2006 | 7.948 | 7.972 | 7.911 | 7.936 | 703,851 | -0.01(-0.15%) |
Jul 14, 2006 | 8.002 | 8.063 | 7.893 | 7.948 | 1,302,463 | -0.05(-0.68%) |
Jul 13, 2006 | 8.002 | 8.119 | 7.948 | 8.002 | 3,779,223 | -0.07(-0.83%) |
Jul 12, 2006 | 8.142 | 8.184 | 8.021 | 8.069 | 1,541,149 | -0.08(-0.97%) |
Jul 11, 2006 | 8.130 | 8.176 | 8.063 | 8.148 | 2,552,472 | -0.04(-0.44%) |
Jul 10, 2006 | 8.227 | 8.245 | 8.117 | 8.184 | 7,790,863 | +0.04(+0.52%) |
Jul 07, 2006 | 8.202 | 8.214 | 8.087 | 8.142 | 2,107,925 | -0.08(-1.03%) |
Jul 06, 2006 | 8.245 | 8.293 | 8.202 | 8.227 | 2,048,872 | +0.07(+0.89%) |
Jul 05, 2006 | 8.184 | 8.245 | 8.069 | 8.154 | 1,473,849 | -0.10(-1.18%) |
Jul 03, 2006 | 8.196 | 8.281 | 8.190 | 8.251 | 478,526 | +0.05(+0.67%) |
Jun 30, 2006 | 8.233 | 8.233 | 8.130 | 8.196 | 1,157,140 | +0.04(+0.52%) |
Jun 29, 2006 | 7.972 | 8.178 | 7.960 | 8.154 | 1,556,325 | +0.27(+3.46%) |
Jun 28, 2006 | 7.845 | 7.893 | 7.820 | 7.881 | 259,964 | +0.08(+1.01%) |
Jun 27, 2006 | 7.917 | 7.954 | 7.790 | 7.802 | 557,373 | -0.15(-1.83%) |
Jun 26, 2006 | 7.930 | 7.972 | 7.899 | 7.948 | 947,486 | -0.01(-0.08%) |
Jun 23, 2006 | 7.887 | 7.960 | 7.851 | 7.954 | 190,190 | +0.05(+0.69%) |
Jun 22, 2006 | 7.911 | 7.923 | 7.808 | 7.899 | 1,084,561 | -0.01(-0.08%) |
Jun 21, 2006 | 7.796 | 8.002 | 7.784 | 7.905 | 1,121,181 | +0.10(+1.24%) |
Jun 20, 2006 | 7.833 | 7.875 | 7.766 | 7.808 | 1,489,024 | -0.05(-0.62%) |
Jun 19, 2006 | 7.887 | 7.948 | 7.802 | 7.857 | 879,360 | -0.04(-0.54%) |
Jun 16, 2006 | 7.948 | 7.966 | 7.857 | 7.899 | 3,980,959 | -0.01(-0.15%) |
Jun 15, 2006 | 7.814 | 7.960 | 7.802 | 7.911 | 1,548,407 | +0.16(+2.11%) |
Jun 14, 2006 | 7.608 | 7.748 | 7.548 | 7.748 | 4,515,075 | +0.21(+2.73%) |
Jun 13, 2006 | 7.626 | 7.675 | 7.517 | 7.542 | 7,088,991 | -0.22(-2.81%) |
Jun 12, 2006 | 7.923 | 7.923 | 7.760 | 7.760 | 1,389,228 | -0.12(-1.54%) |
Jun 09, 2006 | 7.923 | 7.942 | 7.845 | 7.881 | 599,106 | -0.05(-0.61%) |
Jun 08, 2006 | 7.942 | 7.942 | 7.626 | 7.930 | 4,442,496 | -0.13(-1.65%) |
Jun 07, 2006 | 8.087 | 8.160 | 8.014 | 8.063 | 3,234,055 | -0.01(-0.08%) |
Jun 06, 2006 | 8.039 | 8.172 | 7.911 | 8.069 | 5,000,035 | -0.02(-0.22%) |
Jun 05, 2006 | 8.202 | 8.208 | 8.033 | 8.087 | 3,138,713 | -0.10(-1.26%) |
Jun 02, 2006 | 8.184 | 8.233 | 8.136 | 8.190 | 2,665,629 | +0.01(+0.07%) |