Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 8.441 | 8.517 | 8.395 | 8.395 | 420,773 | -0.03(-0.35%) |
Sep 28, 2006 | 8.520 | 8.520 | 8.372 | 8.425 | 277,065 | -0.08(-0.97%) |
Sep 27, 2006 | 8.369 | 8.556 | 8.369 | 8.507 | 232,612 | +0.11(+1.29%) |
Sep 26, 2006 | 8.484 | 8.520 | 8.398 | 8.398 | 364,447 | -0.07(-0.85%) |
Sep 25, 2006 | 8.451 | 8.523 | 8.379 | 8.471 | 251,489 | +0.02(+0.27%) |
Sep 22, 2006 | 8.441 | 8.474 | 8.412 | 8.448 | 223,783 | -0.02(-0.23%) |
Sep 21, 2006 | 8.457 | 8.490 | 8.395 | 8.467 | 186,333 | +0.01(+0.12%) |
Sep 20, 2006 | 8.454 | 8.507 | 8.402 | 8.457 | 180,853 | +0.06(+0.66%) |
Sep 19, 2006 | 8.457 | 8.457 | 8.333 | 8.402 | 165,630 | -0.07(-0.85%) |
Sep 18, 2006 | 8.461 | 8.517 | 8.441 | 8.474 | 103,823 | -0.02(-0.23%) |
Sep 15, 2006 | 8.441 | 8.494 | 8.375 | 8.494 | 376,625 | +0.05(+0.62%) |
Sep 14, 2006 | 8.451 | 8.457 | 8.329 | 8.441 | 156,191 | +0.01(+0.12%) |
Sep 13, 2006 | 8.411 | 8.457 | 8.329 | 8.431 | 203,079 | +0.04(+0.51%) |
Sep 12, 2006 | 8.277 | 8.431 | 8.275 | 8.388 | 187,247 | +0.13(+1.59%) |
Sep 11, 2006 | 8.191 | 8.270 | 8.129 | 8.257 | 105,345 | +0.06(+0.72%) |
Sep 08, 2006 | 8.136 | 8.208 | 8.129 | 8.198 | 181,766 | +0.05(+0.65%) |
Sep 07, 2006 | 8.195 | 8.208 | 8.129 | 8.145 | 155,582 | -0.05(-0.60%) |
Sep 06, 2006 | 8.244 | 8.250 | 8.195 | 8.195 | 300,204 | -0.12(-1.42%) |
Sep 05, 2006 | 8.214 | 8.329 | 8.178 | 8.313 | 160,149 | +0.08(+1.00%) |
Sep 01, 2006 | 8.277 | 8.290 | 8.214 | 8.231 | 224,696 | -0.03(-0.36%) |
Aug 31, 2006 | 8.290 | 8.303 | 8.247 | 8.260 | 175,981 | -0.03(-0.36%) |
Aug 30, 2006 | 8.247 | 8.375 | 8.218 | 8.290 | 295,942 | +0.05(+0.64%) |
Aug 29, 2006 | 8.287 | 8.293 | 8.221 | 8.237 | 309,338 | +0.03(+0.32%) |
Aug 28, 2006 | 8.172 | 8.293 | 8.136 | 8.211 | 306,598 | +0.00(+0.00%) |
Aug 25, 2006 | 8.218 | 8.267 | 8.142 | 8.211 | 113,870 | -0.01(-0.08%) |
Aug 24, 2006 | 8.103 | 8.234 | 8.096 | 8.218 | 214,953 | +0.11(+1.30%) |
Aug 23, 2006 | 8.300 | 8.300 | 8.106 | 8.113 | 224,087 | -0.19(-2.26%) |
Aug 22, 2006 | 8.178 | 8.310 | 8.178 | 8.300 | 217,693 | +0.07(+0.88%) |
Aug 21, 2006 | 8.132 | 8.260 | 8.132 | 8.227 | 268,539 | -0.04(-0.52%) |
Aug 18, 2006 | 8.264 | 8.323 | 8.221 | 8.270 | 129,398 | +0.04(+0.48%) |
Aug 17, 2006 | 8.264 | 8.270 | 8.145 | 8.231 | 174,459 | -0.03(-0.40%) |
Aug 16, 2006 | 8.211 | 8.273 | 8.201 | 8.264 | 239,615 | +0.10(+1.25%) |
Aug 15, 2006 | 8.096 | 8.195 | 8.096 | 8.162 | 301,726 | +0.15(+1.93%) |
Aug 14, 2006 | 8.080 | 8.211 | 8.007 | 8.007 | 239,311 | -0.01(-0.12%) |
Aug 11, 2006 | 8.103 | 8.162 | 7.920 | 8.017 | 170,197 | -0.11(-1.37%) |
Aug 10, 2006 | 8.047 | 8.129 | 7.958 | 8.129 | 207,646 | +0.04(+0.49%) |
Aug 09, 2006 | 8.277 | 8.293 | 8.063 | 8.090 | 164,107 | -0.14(-1.76%) |
Aug 08, 2006 | 8.398 | 8.398 | 8.227 | 8.234 | 413,161 | -0.17(-2.03%) |
Aug 07, 2006 | 8.425 | 8.425 | 8.313 | 8.405 | 214,953 | -0.00(-0.04%) |
Aug 04, 2006 | 8.359 | 8.441 | 8.277 | 8.408 | 389,413 | +0.17(+2.11%) |
Aug 03, 2006 | 8.277 | 8.339 | 8.175 | 8.234 | 160,149 | -0.26(-3.09%) |
Aug 02, 2006 | 8.490 | 8.523 | 8.457 | 8.497 | 336,131 | +0.05(+0.58%) |
Aug 01, 2006 | 8.392 | 8.457 | 8.339 | 8.448 | 393,371 | -0.02(-0.19%) |
Jul 31, 2006 | 8.359 | 8.523 | 8.333 | 8.464 | 295,028 | +0.08(+0.98%) |
Jul 28, 2006 | 8.342 | 8.471 | 8.316 | 8.382 | 308,120 | +0.09(+1.07%) |
Jul 27, 2006 | 8.231 | 8.415 | 8.211 | 8.293 | 386,977 | +0.06(+0.76%) |
Jul 26, 2006 | 8.129 | 8.270 | 7.846 | 8.231 | 645,165 | -0.22(-2.60%) |
Jul 25, 2006 | 8.402 | 8.503 | 8.349 | 8.451 | 260,928 | +0.04(+0.43%) |
Jul 24, 2006 | 8.379 | 8.415 | 8.280 | 8.415 | 187,551 | +0.09(+1.07%) |
Jul 21, 2006 | 8.477 | 8.477 | 8.231 | 8.326 | 281,023 | -0.14(-1.63%) |
Jul 20, 2006 | 8.523 | 8.523 | 8.379 | 8.464 | 193,032 | -0.06(-0.69%) |
Jul 19, 2006 | 8.375 | 8.540 | 8.310 | 8.523 | 246,009 | +0.12(+1.41%) |
Jul 18, 2006 | 8.342 | 8.405 | 8.224 | 8.405 | 177,808 | +0.10(+1.15%) |
Jul 17, 2006 | 8.306 | 8.313 | 8.162 | 8.310 | 190,596 | +0.09(+1.04%) |
Jul 14, 2006 | 8.218 | 8.356 | 8.162 | 8.224 | 304,162 | +0.01(+0.08%) |
Jul 13, 2006 | 8.208 | 8.283 | 8.191 | 8.218 | 205,819 | +0.01(+0.08%) |
Jul 12, 2006 | 8.270 | 8.283 | 8.182 | 8.211 | 241,746 | -0.04(-0.48%) |
Jul 11, 2006 | 8.254 | 8.326 | 8.191 | 8.250 | 231,699 | -0.01(-0.08%) |
Jul 10, 2006 | 8.227 | 8.342 | 8.227 | 8.257 | 161,672 | +0.00(+0.04%) |
Jul 07, 2006 | 8.342 | 8.356 | 8.214 | 8.254 | 204,906 | -0.08(-0.95%) |
Jul 06, 2006 | 8.290 | 8.372 | 8.260 | 8.333 | 235,657 | +0.06(+0.71%) |
Jul 05, 2006 | 8.339 | 8.349 | 8.191 | 8.273 | 415,597 | +0.02(+0.20%) |