Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 8.460 | 8.610 | 8.380 | 8.470 | 24,000 | +0.06(+0.71%) |
Aug 30, 2006 | 8.470 | 8.510 | 8.300 | 8.410 | 19,700 | -0.06(-0.71%) |
Aug 29, 2006 | 8.330 | 8.520 | 8.240 | 8.470 | 7,600 | +0.21(+2.54%) |
Aug 28, 2006 | 8.300 | 8.300 | 8.190 | 8.260 | 84,700 | -0.19(-2.25%) |
Aug 25, 2006 | 8.580 | 8.580 | 8.450 | 8.450 | 3,700 | -0.09(-1.05%) |
Aug 24, 2006 | 8.950 | 8.990 | 8.500 | 8.540 | 23,100 | -0.37(-4.15%) |
Aug 23, 2006 | 9.010 | 9.010 | 8.900 | 8.910 | 10,200 | -0.08(-0.89%) |
Aug 22, 2006 | 9.400 | 9.410 | 8.970 | 8.990 | 22,600 | -0.40(-4.26%) |
Aug 21, 2006 | 9.410 | 9.650 | 9.390 | 9.390 | 20,300 | +0.08(+0.86%) |
Aug 18, 2006 | 9.570 | 9.570 | 9.220 | 9.310 | 20,700 | -0.22(-2.31%) |
Aug 17, 2006 | 9.630 | 9.730 | 9.470 | 9.530 | 35,000 | +0.00(+0.00%) |
Aug 16, 2006 | 9.400 | 9.890 | 9.400 | 9.530 | 31,500 | +0.20(+2.14%) |
Aug 15, 2006 | 8.470 | 9.420 | 8.470 | 9.330 | 33,600 | +0.96(+11.47%) |
Aug 14, 2006 | 8.380 | 8.450 | 8.330 | 8.370 | 38,500 | +0.04(+0.48%) |
Aug 11, 2006 | 8.360 | 8.360 | 8.300 | 8.330 | 2,200 | +0.02(+0.24%) |
Aug 10, 2006 | 8.410 | 8.450 | 8.310 | 8.310 | 10,100 | -0.11(-1.31%) |
Aug 09, 2006 | 8.900 | 8.900 | 8.410 | 8.420 | 42,700 | -0.49(-5.50%) |
Aug 08, 2006 | 9.150 | 9.160 | 8.880 | 8.910 | 12,200 | -0.24(-2.62%) |
Aug 07, 2006 | 9.170 | 9.180 | 9.130 | 9.150 | 6,500 | +0.02(+0.22%) |
Aug 04, 2006 | 9.200 | 9.264 | 9.020 | 9.130 | 13,900 | -0.08(-0.87%) |
Aug 03, 2006 | 9.180 | 9.390 | 9.120 | 9.210 | 32,400 | -0.05(-0.54%) |
Aug 02, 2006 | 10.01 | 10.01 | 9.180 | 9.260 | 52,500 | -0.61(-6.18%) |
Aug 01, 2006 | 9.900 | 9.980 | 9.820 | 9.870 | 22,600 | +0.03(+0.30%) |
Jul 31, 2006 | 9.930 | 10.15 | 9.820 | 9.840 | 64,700 | -0.05(-0.51%) |
Jul 28, 2006 | 9.500 | 10.51 | 9.500 | 9.890 | 153,600 | +1.41(+16.63%) |
Jul 27, 2006 | 8.450 | 8.500 | 8.150 | 8.480 | 28,100 | -0.06(-0.70%) |
Jul 26, 2006 | 8.550 | 8.570 | 8.350 | 8.540 | 10,500 | +0.03(+0.35%) |
Jul 25, 2006 | 8.530 | 8.560 | 8.440 | 8.510 | 17,100 | -0.01(-0.12%) |
Jul 24, 2006 | 8.450 | 8.520 | 8.450 | 8.520 | 4,600 | +0.12(+1.43%) |
Jul 21, 2006 | 8.500 | 8.530 | 8.250 | 8.400 | 45,400 | -0.15(-1.75%) |
Jul 20, 2006 | 8.600 | 8.600 | 8.550 | 8.550 | 2,300 | -0.07(-0.81%) |
Jul 19, 2006 | 8.700 | 8.700 | 8.570 | 8.620 | 7,700 | -0.04(-0.46%) |
Jul 18, 2006 | 8.850 | 8.850 | 8.630 | 8.660 | 7,300 | -0.14(-1.59%) |
Jul 17, 2006 | 8.650 | 8.810 | 8.650 | 8.800 | 15,500 | +0.17(+1.97%) |
Jul 14, 2006 | 8.520 | 8.630 | 8.520 | 8.630 | 10,600 | +0.11(+1.29%) |
Jul 13, 2006 | 8.270 | 8.520 | 8.240 | 8.520 | 18,900 | +0.20(+2.40%) |
Jul 12, 2006 | 8.300 | 8.360 | 8.260 | 8.320 | 9,100 | +0.02(+0.24%) |
Jul 11, 2006 | 8.300 | 8.380 | 8.260 | 8.300 | 9,100 | -0.06(-0.72%) |
Jul 10, 2006 | 8.250 | 8.440 | 8.250 | 8.360 | 6,200 | +0.11(+1.33%) |
Jul 07, 2006 | 8.300 | 8.350 | 8.250 | 8.250 | 6,000 | -0.10(-1.20%) |
Jul 06, 2006 | 8.300 | 8.400 | 8.270 | 8.350 | 22,900 | +0.10(+1.21%) |
Jul 05, 2006 | 8.150 | 8.250 | 8.095 | 8.250 | 23,700 | +0.00(+0.00%) |
Jul 03, 2006 | 8.300 | 8.400 | 8.230 | 8.250 | 10,700 | -0.05(-0.60%) |
Jun 30, 2006 | 8.150 | 8.320 | 8.150 | 8.300 | 19,300 | +0.20(+2.47%) |
Jun 29, 2006 | 8.140 | 8.210 | 8.050 | 8.100 | 14,400 | -0.05(-0.61%) |
Jun 28, 2006 | 8.250 | 8.280 | 8.000 | 8.150 | 71,800 | -0.06(-0.73%) |
Jun 27, 2006 | 8.200 | 8.290 | 8.170 | 8.210 | 15,900 | -0.07(-0.85%) |
Jun 26, 2006 | 8.250 | 8.370 | 8.200 | 8.280 | 39,100 | +0.00(+0.00%) |
Jun 23, 2006 | 8.230 | 8.320 | 8.230 | 8.280 | 28,800 | +0.00(+0.00%) |
Jun 22, 2006 | 8.300 | 8.430 | 8.200 | 8.280 | 20,100 | -0.06(-0.72%) |
Jun 21, 2006 | 8.340 | 8.410 | 8.330 | 8.340 | 7,900 | +0.04(+0.48%) |
Jun 20, 2006 | 8.140 | 8.380 | 8.110 | 8.300 | 108,500 | +0.08(+0.97%) |
Jun 19, 2006 | 8.250 | 8.490 | 8.210 | 8.220 | 19,100 | -0.13(-1.56%) |
Jun 16, 2006 | 8.250 | 8.400 | 8.240 | 8.350 | 17,800 | +0.01(+0.12%) |
Jun 15, 2006 | 8.080 | 8.350 | 8.060 | 8.340 | 7,300 | +0.35(+4.38%) |
Jun 14, 2006 | 8.250 | 8.320 | 7.900 | 7.990 | 30,900 | -0.17(-2.08%) |
Jun 13, 2006 | 8.360 | 8.420 | 8.160 | 8.160 | 26,700 | -0.26(-3.09%) |
Jun 12, 2006 | 8.450 | 8.700 | 8.420 | 8.420 | 19,400 | -0.03(-0.36%) |
Jun 09, 2006 | 8.300 | 8.450 | 8.270 | 8.450 | 10,700 | +0.10(+1.20%) |
Jun 08, 2006 | 8.250 | 8.350 | 8.180 | 8.350 | 12,000 | +0.10(+1.21%) |
Jun 07, 2006 | 8.030 | 8.250 | 8.020 | 8.250 | 10,300 | +0.23(+2.87%) |
Jun 06, 2006 | 7.950 | 8.110 | 7.950 | 8.020 | 6,100 | +0.01(+0.12%) |
Jun 05, 2006 | 8.100 | 8.100 | 7.980 | 8.010 | 16,500 | +0.00(+0.00%) |
Jun 02, 2006 | 7.820 | 8.010 | 7.820 | 8.010 | 9,500 | +0.21(+2.69%) |