Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 8.305 | 8.318 | 8.262 | 8.275 | 175,661 | -0.03(-0.36%) |
Aug 30, 2006 | 8.262 | 8.391 | 8.233 | 8.305 | 295,402 | +0.05(+0.64%) |
Aug 29, 2006 | 8.302 | 8.308 | 8.236 | 8.252 | 308,774 | +0.03(+0.32%) |
Aug 28, 2006 | 8.187 | 8.308 | 8.150 | 8.226 | 306,039 | +0.00(+0.00%) |
Aug 25, 2006 | 8.233 | 8.282 | 8.157 | 8.226 | 113,663 | -0.01(-0.08%) |
Aug 24, 2006 | 8.117 | 8.249 | 8.111 | 8.233 | 214,561 | +0.11(+1.30%) |
Aug 23, 2006 | 8.315 | 8.315 | 8.121 | 8.127 | 223,679 | -0.19(-2.26%) |
Aug 22, 2006 | 8.193 | 8.325 | 8.193 | 8.315 | 217,297 | +0.07(+0.88%) |
Aug 21, 2006 | 8.147 | 8.275 | 8.147 | 8.243 | 268,050 | -0.04(-0.52%) |
Aug 18, 2006 | 8.279 | 8.338 | 8.236 | 8.285 | 129,162 | +0.04(+0.48%) |
Aug 17, 2006 | 8.279 | 8.285 | 8.160 | 8.246 | 174,141 | -0.03(-0.40%) |
Aug 16, 2006 | 8.226 | 8.289 | 8.216 | 8.279 | 239,178 | +0.10(+1.25%) |
Aug 15, 2006 | 8.111 | 8.210 | 8.111 | 8.177 | 301,176 | +0.15(+1.93%) |
Aug 14, 2006 | 8.094 | 8.226 | 8.022 | 8.022 | 238,874 | -0.01(-0.12%) |
Aug 11, 2006 | 8.117 | 8.177 | 7.935 | 8.032 | 169,886 | -0.11(-1.37%) |
Aug 10, 2006 | 8.062 | 8.144 | 7.973 | 8.144 | 207,267 | +0.04(+0.49%) |
Aug 09, 2006 | 8.292 | 8.308 | 8.078 | 8.104 | 163,808 | -0.14(-1.76%) |
Aug 08, 2006 | 8.414 | 8.414 | 8.243 | 8.249 | 412,408 | -0.17(-2.03%) |
Aug 07, 2006 | 8.440 | 8.440 | 8.328 | 8.420 | 214,561 | -0.00(-0.04%) |
Aug 04, 2006 | 8.374 | 8.456 | 8.292 | 8.423 | 388,703 | +0.17(+2.11%) |
Aug 03, 2006 | 8.292 | 8.354 | 8.190 | 8.249 | 159,857 | -0.26(-3.09%) |
Aug 02, 2006 | 8.506 | 8.539 | 8.473 | 8.512 | 335,518 | +0.05(+0.58%) |
Aug 01, 2006 | 8.407 | 8.473 | 8.354 | 8.463 | 392,654 | -0.02(-0.19%) |
Jul 31, 2006 | 8.374 | 8.539 | 8.348 | 8.479 | 294,490 | +0.08(+0.98%) |
Jul 28, 2006 | 8.358 | 8.486 | 8.331 | 8.397 | 307,558 | +0.09(+1.07%) |
Jul 27, 2006 | 8.246 | 8.430 | 8.226 | 8.308 | 386,272 | +0.06(+0.76%) |
Jul 26, 2006 | 8.144 | 8.285 | 7.861 | 8.246 | 643,989 | -0.22(-2.60%) |
Jul 25, 2006 | 8.417 | 8.519 | 8.364 | 8.466 | 260,452 | +0.04(+0.43%) |
Jul 24, 2006 | 8.394 | 8.430 | 8.295 | 8.430 | 187,209 | +0.09(+1.07%) |
Jul 21, 2006 | 8.493 | 8.493 | 8.246 | 8.341 | 280,510 | -0.14(-1.63%) |
Jul 20, 2006 | 8.539 | 8.539 | 8.394 | 8.479 | 192,680 | -0.06(-0.69%) |
Jul 19, 2006 | 8.391 | 8.555 | 8.325 | 8.539 | 245,560 | +0.12(+1.41%) |
Jul 18, 2006 | 8.358 | 8.420 | 8.239 | 8.420 | 177,484 | +0.10(+1.15%) |
Jul 17, 2006 | 8.321 | 8.328 | 8.177 | 8.325 | 190,248 | +0.09(+1.04%) |
Jul 14, 2006 | 8.233 | 8.371 | 8.177 | 8.239 | 303,607 | +0.01(+0.08%) |
Jul 13, 2006 | 8.223 | 8.298 | 8.206 | 8.233 | 205,444 | +0.01(+0.08%) |
Jul 12, 2006 | 8.285 | 8.298 | 8.196 | 8.226 | 241,306 | -0.04(-0.48%) |
Jul 11, 2006 | 8.269 | 8.341 | 8.206 | 8.266 | 231,276 | -0.01(-0.08%) |
Jul 10, 2006 | 8.243 | 8.358 | 8.243 | 8.272 | 161,377 | +0.00(+0.04%) |
Jul 07, 2006 | 8.358 | 8.371 | 8.229 | 8.269 | 204,532 | -0.08(-0.95%) |
Jul 06, 2006 | 8.305 | 8.387 | 8.275 | 8.348 | 235,227 | +0.06(+0.71%) |
Jul 05, 2006 | 8.354 | 8.364 | 8.206 | 8.289 | 414,839 | +0.02(+0.20%) |
Jul 03, 2006 | 8.239 | 8.272 | 8.160 | 8.272 | 119,437 | +0.03(+0.36%) |
Jun 30, 2006 | 8.177 | 8.243 | 8.062 | 8.243 | 542,482 | +0.10(+1.21%) |
Jun 29, 2006 | 8.019 | 8.157 | 7.940 | 8.144 | 281,726 | +0.16(+1.98%) |
Jun 28, 2006 | 7.900 | 7.989 | 7.897 | 7.986 | 166,847 | +0.08(+0.96%) |
Jun 27, 2006 | 8.127 | 8.127 | 7.894 | 7.910 | 235,835 | -0.18(-2.20%) |
Jun 26, 2006 | 8.029 | 8.094 | 7.973 | 8.088 | 220,336 | +0.10(+1.19%) |
Jun 23, 2006 | 7.900 | 8.006 | 7.881 | 7.992 | 274,736 | +0.10(+1.29%) |
Jun 22, 2006 | 7.825 | 7.913 | 7.805 | 7.890 | 300,872 | +0.07(+0.84%) |
Jun 21, 2006 | 7.765 | 7.864 | 7.765 | 7.825 | 239,178 | +0.05(+0.68%) |
Jun 20, 2006 | 7.782 | 7.848 | 7.765 | 7.772 | 325,185 | -0.01(-0.13%) |
Jun 19, 2006 | 7.831 | 7.841 | 7.700 | 7.782 | 541,267 | -0.05(-0.67%) |
Jun 16, 2006 | 8.012 | 8.035 | 7.798 | 7.835 | 809,013 | -0.16(-2.02%) |
Jun 15, 2006 | 7.815 | 8.002 | 7.815 | 7.996 | 553,423 | +0.18(+2.32%) |
Jun 14, 2006 | 7.749 | 7.897 | 7.654 | 7.815 | 498,719 | +0.06(+0.76%) |
Jun 13, 2006 | 7.881 | 7.933 | 7.732 | 7.756 | 523,032 | -0.14(-1.79%) |
Jun 12, 2006 | 7.890 | 7.966 | 7.871 | 7.897 | 356,792 | -0.00(-0.04%) |
Jun 09, 2006 | 8.045 | 8.094 | 7.867 | 7.900 | 536,708 | -0.11(-1.40%) |
Jun 08, 2006 | 7.920 | 8.015 | 7.854 | 8.012 | 583,510 | +0.06(+0.74%) |
Jun 07, 2006 | 8.091 | 8.200 | 7.907 | 7.953 | 395,085 | -0.11(-1.31%) |
Jun 06, 2006 | 8.078 | 8.157 | 7.930 | 8.058 | 601,137 | -0.02(-0.24%) |
Jun 05, 2006 | 8.094 | 8.210 | 8.065 | 8.078 | 272,608 | -0.02(-0.20%) |
Jun 02, 2006 | 8.078 | 8.127 | 7.996 | 8.094 | 396,605 | +0.05(+0.61%) |