Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 8.782 | 8.795 | 8.745 | 8.782 | 1,060,643 | +0.10(+1.14%) |
Aug 30, 2006 | 8.683 | 8.745 | 8.120 | 8.683 | 2,620,850 | +0.09(+1.08%) |
Aug 29, 2006 | 8.609 | 8.621 | 8.559 | 8.590 | 1,224,366 | +0.05(+0.58%) |
Aug 28, 2006 | 8.522 | 8.590 | 8.521 | 8.541 | 835,727 | -0.02(-0.29%) |
Aug 25, 2006 | 8.559 | 8.609 | 8.535 | 8.565 | 422,223 | -0.01(-0.14%) |
Aug 24, 2006 | 8.603 | 8.634 | 8.553 | 8.578 | 1,211,933 | +0.00(+0.00%) |
Aug 23, 2006 | 8.683 | 8.720 | 8.578 | 8.578 | 1,955,950 | -0.11(-1.21%) |
Aug 22, 2006 | 8.702 | 8.733 | 8.671 | 8.683 | 701,229 | -0.02(-0.21%) |
Aug 21, 2006 | 8.696 | 8.708 | 8.671 | 8.702 | 933,411 | -0.12(-1.33%) |
Aug 18, 2006 | 8.875 | 8.875 | 8.727 | 8.819 | 650,207 | -0.01(-0.14%) |
Aug 17, 2006 | 8.782 | 8.850 | 8.776 | 8.832 | 928,890 | +0.01(+0.07%) |
Aug 16, 2006 | 9.272 | 9.272 | 8.764 | 8.826 | 3,530,527 | +0.11(+1.28%) |
Aug 15, 2006 | 8.689 | 8.764 | 8.689 | 8.714 | 1,493,038 | +0.10(+1.15%) |
Aug 14, 2006 | 8.795 | 8.795 | 8.590 | 8.615 | 3,576,059 | +0.08(+0.94%) |
Aug 11, 2006 | 8.541 | 8.565 | 8.485 | 8.535 | 1,307,357 | -0.01(-0.14%) |
Aug 10, 2006 | 8.528 | 8.665 | 8.485 | 8.547 | 2,755,671 | +0.02(+0.22%) |
Aug 09, 2006 | 8.609 | 8.634 | 8.510 | 8.528 | 1,672,584 | +0.12(+1.40%) |
Aug 08, 2006 | 8.473 | 8.522 | 8.398 | 8.411 | 4,658,177 | -0.03(-0.37%) |
Aug 07, 2006 | 8.454 | 8.473 | 8.417 | 8.442 | 693,640 | +0.01(+0.07%) |
Aug 04, 2006 | 8.559 | 8.559 | 8.417 | 8.435 | 2,156,001 | -0.12(-1.38%) |
Aug 03, 2006 | 8.516 | 8.596 | 8.485 | 8.553 | 3,566,856 | -0.06(-0.65%) |
Aug 02, 2006 | 8.541 | 8.658 | 8.541 | 8.609 | 1,888,136 | +0.18(+2.13%) |
Aug 01, 2006 | 8.658 | 8.658 | 8.417 | 8.429 | 1,567,634 | -0.07(-0.87%) |
Jul 31, 2006 | 8.553 | 8.559 | 8.504 | 8.504 | 4,291,658 | -0.13(-1.51%) |
Jul 28, 2006 | 8.485 | 8.634 | 8.460 | 8.634 | 9,556,126 | +0.19(+2.27%) |
Jul 27, 2006 | 8.485 | 8.547 | 8.435 | 8.442 | 1,718,601 | +0.04(+0.44%) |
Jul 26, 2006 | 8.386 | 8.454 | 8.355 | 8.404 | 1,317,852 | -0.01(-0.07%) |
Jul 25, 2006 | 8.318 | 8.429 | 8.312 | 8.411 | 919,041 | -0.01(-0.07%) |
Jul 24, 2006 | 8.324 | 8.448 | 8.318 | 8.417 | 1,781,248 | +0.21(+2.57%) |
Jul 21, 2006 | 8.274 | 8.281 | 8.175 | 8.206 | 1,349,660 | -0.04(-0.53%) |
Jul 20, 2006 | 8.380 | 8.398 | 8.219 | 8.250 | 967,964 | -0.14(-1.62%) |
Jul 19, 2006 | 8.144 | 8.386 | 8.144 | 8.386 | 6,261,333 | +0.21(+2.58%) |
Jul 18, 2006 | 8.132 | 8.188 | 8.064 | 8.175 | 1,674,360 | +0.07(+0.84%) |
Jul 17, 2006 | 8.120 | 8.144 | 8.082 | 8.107 | 688,958 | -0.01(-0.15%) |
Jul 14, 2006 | 8.175 | 8.237 | 8.064 | 8.120 | 1,274,903 | -0.06(-0.68%) |
Jul 13, 2006 | 8.175 | 8.294 | 8.120 | 8.175 | 3,699,254 | -0.07(-0.83%) |
Jul 12, 2006 | 8.318 | 8.361 | 8.194 | 8.243 | 1,508,539 | -0.08(-0.97%) |
Jul 11, 2006 | 8.305 | 8.353 | 8.237 | 8.324 | 2,498,462 | -0.04(-0.44%) |
Jul 10, 2006 | 8.404 | 8.423 | 8.293 | 8.361 | 7,626,009 | +0.04(+0.52%) |
Jul 07, 2006 | 8.380 | 8.392 | 8.262 | 8.318 | 2,063,322 | -0.09(-1.03%) |
Jul 06, 2006 | 8.423 | 8.473 | 8.380 | 8.404 | 2,005,518 | +0.07(+0.89%) |
Jul 05, 2006 | 8.361 | 8.423 | 8.243 | 8.330 | 1,442,662 | -0.10(-1.18%) |
Jul 03, 2006 | 8.373 | 8.460 | 8.367 | 8.429 | 468,401 | +0.06(+0.67%) |
Jun 30, 2006 | 8.411 | 8.411 | 8.305 | 8.373 | 1,132,655 | +0.04(+0.52%) |
Jun 29, 2006 | 8.144 | 8.355 | 8.132 | 8.330 | 1,523,393 | +0.28(+3.46%) |
Jun 28, 2006 | 8.014 | 8.064 | 7.989 | 8.051 | 254,464 | +0.08(+1.01%) |
Jun 27, 2006 | 8.089 | 8.126 | 7.959 | 7.971 | 545,579 | -0.15(-1.83%) |
Jun 26, 2006 | 8.101 | 8.144 | 8.070 | 8.120 | 927,437 | -0.01(-0.08%) |
Jun 23, 2006 | 8.058 | 8.132 | 8.020 | 8.126 | 186,165 | +0.06(+0.69%) |
Jun 22, 2006 | 8.082 | 8.095 | 7.977 | 8.070 | 1,061,612 | -0.01(-0.08%) |
Jun 21, 2006 | 7.965 | 8.175 | 7.952 | 8.076 | 1,097,456 | +0.10(+1.24%) |
Jun 20, 2006 | 8.002 | 8.045 | 7.934 | 7.977 | 1,457,517 | -0.05(-0.62%) |
Jun 19, 2006 | 8.058 | 8.120 | 7.971 | 8.027 | 860,753 | -0.04(-0.54%) |
Jun 16, 2006 | 8.120 | 8.138 | 8.027 | 8.070 | 3,896,722 | -0.01(-0.15%) |
Jun 15, 2006 | 7.983 | 8.132 | 7.971 | 8.082 | 1,515,643 | +0.17(+2.11%) |
Jun 14, 2006 | 7.773 | 7.915 | 7.711 | 7.915 | 4,419,536 | +0.21(+2.73%) |
Jun 13, 2006 | 7.791 | 7.841 | 7.680 | 7.705 | 6,938,989 | -0.22(-2.81%) |
Jun 12, 2006 | 8.095 | 8.095 | 7.928 | 7.928 | 1,359,832 | -0.12(-1.54%) |
Jun 09, 2006 | 8.095 | 8.113 | 8.014 | 8.051 | 586,429 | -0.05(-0.61%) |
Jun 08, 2006 | 8.113 | 8.113 | 7.791 | 8.101 | 4,348,493 | -0.14(-1.65%) |
Jun 07, 2006 | 8.262 | 8.336 | 8.188 | 8.237 | 3,165,623 | -0.01(-0.08%) |
Jun 06, 2006 | 8.212 | 8.349 | 8.082 | 8.243 | 4,894,234 | -0.02(-0.22%) |
Jun 05, 2006 | 8.380 | 8.386 | 8.206 | 8.262 | 3,072,298 | -0.11(-1.26%) |
Jun 02, 2006 | 8.361 | 8.411 | 8.312 | 8.367 | 2,609,225 | +0.01(+0.07%) |