Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 8.634 | 8.718 | 8.515 | 8.527 | 123,940 | -0.08(-0.90%) |
Aug 30, 2006 | 8.587 | 8.646 | 8.437 | 8.605 | 133,750 | +0.04(+0.49%) |
Aug 29, 2006 | 8.479 | 8.605 | 8.342 | 8.563 | 249,190 | +0.08(+0.91%) |
Aug 28, 2006 | 8.384 | 8.515 | 8.336 | 8.485 | 127,001 | +0.11(+1.35%) |
Aug 25, 2006 | 8.378 | 8.431 | 8.288 | 8.372 | 117,372 | -0.03(-0.36%) |
Aug 24, 2006 | 8.366 | 8.420 | 8.318 | 8.402 | 117,702 | +0.05(+0.57%) |
Aug 23, 2006 | 8.575 | 8.587 | 8.276 | 8.354 | 114,939 | -0.18(-2.17%) |
Aug 22, 2006 | 8.479 | 8.581 | 8.449 | 8.539 | 82,636 | +0.07(+0.85%) |
Aug 21, 2006 | 8.593 | 8.593 | 8.396 | 8.467 | 72,861 | -0.18(-2.07%) |
Aug 18, 2006 | 8.622 | 8.664 | 8.485 | 8.646 | 125,295 | +0.04(+0.49%) |
Aug 17, 2006 | 8.461 | 8.605 | 8.402 | 8.605 | 108,332 | +0.10(+1.19%) |
Aug 16, 2006 | 8.640 | 8.640 | 8.485 | 8.503 | 142,696 | -0.01(-0.07%) |
Aug 15, 2006 | 8.485 | 8.527 | 8.426 | 8.509 | 91,471 | +0.13(+1.57%) |
Aug 14, 2006 | 8.402 | 8.497 | 8.264 | 8.378 | 82,809 | +0.01(+0.07%) |
Aug 11, 2006 | 8.294 | 8.479 | 8.252 | 8.372 | 184,143 | +0.12(+1.45%) |
Aug 10, 2006 | 8.193 | 8.288 | 8.097 | 8.252 | 105,125 | +0.02(+0.29%) |
Aug 09, 2006 | 8.342 | 8.414 | 8.205 | 8.229 | 103,652 | -0.05(-0.58%) |
Aug 08, 2006 | 8.378 | 8.575 | 8.264 | 8.276 | 151,975 | -0.06(-0.72%) |
Aug 07, 2006 | 8.360 | 8.420 | 8.312 | 8.336 | 78,514 | -0.07(-0.78%) |
Aug 04, 2006 | 8.575 | 8.658 | 8.347 | 8.402 | 238,886 | -0.09(-1.05%) |
Aug 03, 2006 | 8.312 | 8.545 | 8.300 | 8.491 | 131,121 | +0.11(+1.28%) |
Aug 02, 2006 | 8.396 | 8.426 | 8.312 | 8.384 | 121,146 | +0.00(+0.00%) |
Aug 01, 2006 | 8.282 | 8.426 | 8.233 | 8.384 | 182,382 | +0.05(+0.57%) |
Jul 31, 2006 | 8.348 | 8.390 | 8.211 | 8.336 | 242,232 | -0.04(-0.50%) |
Jul 28, 2006 | 8.121 | 8.414 | 8.109 | 8.378 | 202,618 | +0.31(+3.85%) |
Jul 27, 2006 | 8.282 | 8.360 | 8.056 | 8.067 | 181,370 | -0.19(-2.31%) |
Jul 26, 2006 | 8.294 | 8.348 | 8.115 | 8.258 | 149,321 | -0.08(-0.93%) |
Jul 25, 2006 | 8.396 | 8.640 | 8.187 | 8.336 | 261,035 | -0.01(-0.14%) |
Jul 24, 2006 | 8.229 | 8.360 | 8.241 | 8.348 | 98,592 | +0.12(+1.45%) |
Jul 21, 2006 | 8.288 | 8.306 | 8.103 | 8.229 | 180,021 | -0.10(-1.15%) |
Jul 20, 2006 | 8.485 | 8.569 | 8.306 | 8.324 | 229,636 | -0.13(-1.48%) |
Jul 19, 2006 | 8.187 | 8.449 | 8.163 | 8.449 | 337,111 | +0.28(+3.43%) |
Jul 18, 2006 | 8.079 | 8.199 | 7.996 | 8.169 | 177,500 | +0.13(+1.63%) |
Jul 17, 2006 | 7.978 | 8.074 | 7.966 | 8.038 | 61,998 | +0.05(+0.60%) |
Jul 14, 2006 | 8.026 | 8.062 | 7.954 | 7.990 | 159,378 | -0.07(-0.81%) |
Jul 13, 2006 | 8.062 | 8.163 | 8.002 | 8.056 | 178,162 | -0.04(-0.44%) |
Jul 12, 2006 | 8.324 | 8.342 | 8.085 | 8.091 | 77,562 | -0.24(-2.87%) |
Jul 11, 2006 | 8.229 | 8.342 | 8.091 | 8.330 | 211,158 | +0.07(+0.79%) |
Jul 10, 2006 | 8.127 | 8.306 | 8.127 | 8.264 | 132,213 | +0.14(+1.69%) |
Jul 07, 2006 | 8.276 | 8.318 | 8.097 | 8.127 | 121,701 | -0.18(-2.23%) |
Jul 06, 2006 | 8.163 | 8.330 | 8.109 | 8.312 | 162,766 | +0.18(+2.20%) |
Jul 05, 2006 | 8.062 | 8.163 | 7.984 | 8.133 | 256,646 | +0.02(+0.22%) |
Jul 03, 2006 | 8.050 | 8.145 | 8.008 | 8.115 | 115,993 | +0.02(+0.22%) |
Jun 30, 2006 | 8.312 | 8.342 | 7.996 | 8.097 | 2,266,513 | -0.20(-2.37%) |
Jun 29, 2006 | 8.169 | 8.342 | 8.085 | 8.294 | 458,851 | +0.15(+1.83%) |
Jun 28, 2006 | 8.056 | 8.229 | 8.050 | 8.145 | 98,525 | +0.05(+0.59%) |
Jun 27, 2006 | 8.282 | 8.318 | 8.067 | 8.097 | 137,248 | -0.16(-1.95%) |
Jun 26, 2006 | 8.067 | 8.270 | 8.050 | 8.258 | 856,198 | +0.21(+2.59%) |
Jun 23, 2006 | 8.127 | 8.151 | 7.978 | 8.050 | 165,814 | -0.11(-1.39%) |
Jun 22, 2006 | 8.187 | 8.246 | 8.103 | 8.163 | 170,319 | -0.07(-0.80%) |
Jun 21, 2006 | 8.139 | 8.288 | 8.139 | 8.229 | 198,098 | +0.07(+0.80%) |
Jun 20, 2006 | 8.205 | 8.276 | 8.133 | 8.163 | 314,645 | -0.05(-0.65%) |
Jun 19, 2006 | 8.342 | 8.384 | 8.211 | 8.217 | 164,574 | -0.17(-1.99%) |
Jun 16, 2006 | 8.527 | 8.557 | 8.360 | 8.384 | 698,831 | -0.18(-2.09%) |
Jun 15, 2006 | 8.443 | 8.622 | 8.353 | 8.563 | 138,384 | +0.18(+2.21%) |
Jun 14, 2006 | 8.318 | 8.414 | 8.306 | 8.378 | 194,096 | -0.06(-0.71%) |
Jun 13, 2006 | 8.366 | 8.605 | 8.354 | 8.437 | 175,873 | +0.04(+0.43%) |
Jun 12, 2006 | 8.455 | 8.491 | 8.330 | 8.402 | 178,275 | -0.07(-0.85%) |
Jun 09, 2006 | 8.640 | 8.706 | 8.461 | 8.473 | 188,566 | -0.17(-1.93%) |
Jun 08, 2006 | 8.473 | 8.652 | 8.354 | 8.640 | 244,272 | +0.11(+1.26%) |
Jun 07, 2006 | 8.426 | 8.587 | 8.342 | 8.533 | 162,614 | +0.09(+1.06%) |
Jun 06, 2006 | 8.348 | 8.497 | 8.270 | 8.443 | 258,414 | +0.08(+1.00%) |
Jun 05, 2006 | 8.587 | 8.605 | 8.348 | 8.360 | 204,899 | -0.27(-3.18%) |
Jun 02, 2006 | 8.605 | 8.652 | 8.563 | 8.634 | 162,282 | +0.05(+0.63%) |