Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 8.547 | 8.660 | 8.480 | 8.563 | 1,233,850 | +0.03(+0.37%) |
Aug 30, 2006 | 8.389 | 8.611 | 8.324 | 8.532 | 1,297,974 | +0.12(+1.42%) |
Aug 29, 2006 | 8.367 | 8.545 | 8.276 | 8.412 | 1,653,093 | +0.13(+1.56%) |
Aug 28, 2006 | 8.149 | 8.385 | 8.106 | 8.283 | 1,201,124 | +0.19(+2.32%) |
Aug 25, 2006 | 8.174 | 8.215 | 8.073 | 8.095 | 1,136,999 | -0.09(-1.13%) |
Aug 24, 2006 | 8.296 | 8.296 | 8.106 | 8.188 | 1,440,376 | -0.07(-0.79%) |
Aug 23, 2006 | 8.129 | 8.262 | 8.057 | 8.253 | 1,946,741 | +0.16(+1.98%) |
Aug 22, 2006 | 8.131 | 8.208 | 7.973 | 8.093 | 2,832,990 | -0.09(-1.08%) |
Aug 21, 2006 | 8.253 | 8.253 | 8.054 | 8.181 | 1,100,293 | -0.13(-1.52%) |
Aug 18, 2006 | 8.500 | 8.500 | 8.215 | 8.308 | 1,368,733 | -0.19(-2.26%) |
Aug 17, 2006 | 8.477 | 8.593 | 8.418 | 8.500 | 2,254,982 | +0.02(+0.27%) |
Aug 16, 2006 | 8.278 | 8.484 | 8.269 | 8.477 | 1,358,119 | +0.28(+3.45%) |
Aug 15, 2006 | 8.197 | 8.285 | 8.127 | 8.195 | 2,130,270 | +0.15(+1.88%) |
Aug 14, 2006 | 7.926 | 8.138 | 7.926 | 8.043 | 3,046,592 | +0.28(+3.58%) |
Aug 11, 2006 | 8.149 | 8.172 | 7.708 | 7.765 | 2,207,662 | -0.39(-4.74%) |
Aug 10, 2006 | 7.869 | 8.265 | 7.688 | 8.152 | 3,773,635 | +0.24(+3.00%) |
Aug 09, 2006 | 8.299 | 8.303 | 7.894 | 7.914 | 3,037,305 | -0.31(-3.74%) |
Aug 08, 2006 | 8.491 | 8.536 | 8.208 | 8.222 | 1,096,313 | -0.21(-2.52%) |
Aug 07, 2006 | 8.398 | 8.507 | 8.267 | 8.434 | 1,775,594 | -0.11(-1.24%) |
Aug 04, 2006 | 8.769 | 8.864 | 8.369 | 8.541 | 2,882,521 | -0.13(-1.51%) |
Aug 03, 2006 | 8.204 | 8.717 | 8.147 | 8.672 | 2,507,501 | +0.41(+4.98%) |
Aug 02, 2006 | 8.140 | 8.303 | 8.127 | 8.260 | 2,718,892 | +0.17(+2.04%) |
Aug 01, 2006 | 8.333 | 8.335 | 8.054 | 8.095 | 2,498,214 | -0.30(-3.58%) |
Jul 31, 2006 | 8.681 | 8.683 | 8.382 | 8.396 | 2,171,841 | -0.38(-4.28%) |
Jul 28, 2006 | 8.491 | 8.776 | 8.432 | 8.771 | 2,151,940 | +0.35(+4.19%) |
Jul 27, 2006 | 9.291 | 8.762 | 8.324 | 8.418 | 2,709,605 | -0.21(-2.39%) |
Jul 26, 2006 | 8.561 | 8.683 | 8.400 | 8.624 | 3,986,795 | +0.18(+2.09%) |
Jul 25, 2006 | 8.120 | 8.457 | 8.073 | 8.448 | 3,644,501 | +0.33(+4.07%) |
Jul 24, 2006 | 7.862 | 8.158 | 7.959 | 8.118 | 2,191,300 | +0.26(+3.28%) |
Jul 21, 2006 | 8.000 | 7.998 | 7.708 | 7.860 | 2,480,525 | -0.14(-1.72%) |
Jul 20, 2006 | 8.269 | 8.274 | 7.975 | 7.998 | 3,457,875 | -0.27(-3.28%) |
Jul 19, 2006 | 8.018 | 8.294 | 7.980 | 8.269 | 3,698,012 | +0.33(+4.10%) |
Jul 18, 2006 | 7.767 | 7.962 | 7.697 | 7.944 | 3,694,032 | +0.17(+2.12%) |
Jul 17, 2006 | 7.679 | 7.888 | 7.598 | 7.779 | 3,212,874 | +0.10(+1.30%) |
Jul 14, 2006 | 8.156 | 8.156 | 7.627 | 7.679 | 5,313,073 | -0.51(-6.19%) |
Jul 13, 2006 | 8.706 | 8.706 | 8.163 | 8.186 | 2,462,393 | -0.54(-6.22%) |
Jul 12, 2006 | 8.932 | 9.011 | 8.672 | 8.728 | 1,776,920 | -0.23(-2.60%) |
Jul 11, 2006 | 8.932 | 8.966 | 8.706 | 8.961 | 2,780,363 | -0.02(-0.20%) |
Jul 10, 2006 | 8.796 | 9.090 | 8.774 | 8.979 | 2,685,724 | +0.26(+2.96%) |
Jul 07, 2006 | 8.681 | 8.866 | 8.552 | 8.722 | 2,088,258 | +0.01(+0.08%) |
Jul 06, 2006 | 8.932 | 8.950 | 8.660 | 8.715 | 2,461,066 | -0.21(-2.38%) |
Jul 05, 2006 | 8.819 | 8.979 | 8.579 | 8.927 | 2,819,723 | +0.09(+1.05%) |
Jul 03, 2006 | 8.943 | 8.943 | 8.760 | 8.835 | 1,122,405 | -0.08(-0.89%) |
Jun 30, 2006 | 8.878 | 8.914 | 8.577 | 8.914 | 3,424,265 | +0.04(+0.46%) |
Jun 29, 2006 | 8.457 | 8.891 | 8.441 | 8.873 | 2,515,904 | +0.49(+5.80%) |
Jun 28, 2006 | 8.638 | 8.674 | 8.269 | 8.387 | 3,500,330 | -0.21(-2.45%) |
Jun 27, 2006 | 8.909 | 8.952 | 8.565 | 8.597 | 2,293,457 | -0.30(-3.40%) |
Jun 26, 2006 | 8.830 | 8.930 | 8.669 | 8.900 | 2,048,014 | +0.09(+1.05%) |
Jun 23, 2006 | 8.801 | 8.873 | 8.665 | 8.807 | 1,500,963 | -0.04(-0.43%) |
Jun 22, 2006 | 8.785 | 8.905 | 8.715 | 8.846 | 2,476,987 | +0.02(+0.26%) |
Jun 21, 2006 | 8.751 | 8.984 | 8.731 | 8.823 | 2,094,007 | +0.07(+0.83%) |
Jun 20, 2006 | 8.565 | 8.916 | 8.550 | 8.751 | 2,208,547 | +0.19(+2.27%) |
Jun 19, 2006 | 8.638 | 8.728 | 8.511 | 8.556 | 2,467,700 | -0.04(-0.42%) |
Jun 16, 2006 | 8.593 | 8.817 | 8.527 | 8.593 | 3,986,795 | +0.00(+0.03%) |
Jun 15, 2006 | 8.131 | 8.647 | 8.059 | 8.590 | 2,683,513 | +0.46(+5.65%) |
Jun 14, 2006 | 7.919 | 8.206 | 7.919 | 8.131 | 2,287,708 | +0.24(+3.01%) |
Jun 13, 2006 | 8.100 | 8.183 | 7.831 | 7.894 | 4,434,342 | -0.21(-2.54%) |
Jun 12, 2006 | 8.565 | 8.565 | 8.091 | 8.100 | 2,684,397 | -0.41(-4.86%) |
Jun 09, 2006 | 8.559 | 8.728 | 8.493 | 8.513 | 1,278,958 | -0.05(-0.53%) |
Jun 08, 2006 | 8.737 | 8.737 | 8.244 | 8.559 | 3,266,828 | -0.20(-2.32%) |
Jun 07, 2006 | 8.821 | 9.000 | 8.737 | 8.762 | 3,191,647 | +0.02(+0.21%) |
Jun 06, 2006 | 8.740 | 8.816 | 8.443 | 8.744 | 2,882,079 | +0.09(+1.05%) |
Jun 05, 2006 | 8.841 | 8.844 | 8.604 | 8.654 | 3,678,553 | -0.23(-2.62%) |
Jun 02, 2006 | 9.004 | 9.022 | 8.816 | 8.887 | 2,218,718 | -0.12(-1.33%) |