Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 8.094 | 8.188 | 8.076 | 8.171 | 44,251 | +0.13(+1.62%) |
Oct 30, 2006 | 8.105 | 8.129 | 8.040 | 8.040 | 35,130 | -0.03(-0.37%) |
Oct 27, 2006 | 8.064 | 8.111 | 8.034 | 8.070 | 67,728 | +0.03(+0.37%) |
Oct 26, 2006 | 8.082 | 8.177 | 8.034 | 8.040 | 38,002 | -0.09(-1.16%) |
Oct 25, 2006 | 8.052 | 8.135 | 8.052 | 8.135 | 21,281 | +0.02(+0.29%) |
Oct 24, 2006 | 7.999 | 8.111 | 7.999 | 8.111 | 43,069 | +0.11(+1.41%) |
Oct 23, 2006 | 7.999 | 8.046 | 7.999 | 7.999 | 24,321 | -0.03(-0.37%) |
Oct 20, 2006 | 7.981 | 8.052 | 7.975 | 8.028 | 14,694 | +0.04(+0.44%) |
Oct 19, 2006 | 7.993 | 8.040 | 7.975 | 7.993 | 38,002 | -0.03(-0.37%) |
Oct 18, 2006 | 8.028 | 8.034 | 7.993 | 8.023 | 18,241 | -0.01(-0.07%) |
Oct 17, 2006 | 7.993 | 8.040 | 7.993 | 8.028 | 31,752 | +0.03(+0.37%) |
Oct 16, 2006 | 8.011 | 8.034 | 7.993 | 7.999 | 28,037 | +0.00(+0.00%) |
Oct 13, 2006 | 8.052 | 8.064 | 7.993 | 7.999 | 24,659 | -0.04(-0.44%) |
Oct 12, 2006 | 8.058 | 8.105 | 8.005 | 8.034 | 27,361 | -0.04(-0.44%) |
Oct 11, 2006 | 8.141 | 8.141 | 8.064 | 8.070 | 10,302 | -0.08(-1.02%) |
Oct 10, 2006 | 8.171 | 8.177 | 8.117 | 8.153 | 20,267 | +0.04(+0.51%) |
Oct 09, 2006 | 8.129 | 8.200 | 8.111 | 8.111 | 43,238 | -0.05(-0.58%) |
Oct 06, 2006 | 8.153 | 8.176 | 8.111 | 8.159 | 23,139 | -0.01(-0.15%) |
Oct 05, 2006 | 8.076 | 8.171 | 8.076 | 8.171 | 17,058 | +0.07(+0.88%) |
Oct 04, 2006 | 8.064 | 8.177 | 8.064 | 8.100 | 21,787 | -0.01(-0.07%) |
Oct 03, 2006 | 8.052 | 8.117 | 8.052 | 8.105 | 40,028 | +0.05(+0.59%) |
Oct 02, 2006 | 8.052 | 8.088 | 8.011 | 8.058 | 23,645 | +0.02(+0.22%) |
Sep 29, 2006 | 8.094 | 8.100 | 8.028 | 8.040 | 54,216 | -0.04(-0.51%) |
Sep 28, 2006 | 8.070 | 8.100 | 8.040 | 8.082 | 31,584 | +0.04(+0.44%) |
Sep 27, 2006 | 8.105 | 8.106 | 8.042 | 8.046 | 29,557 | -0.06(-0.73%) |
Sep 26, 2006 | 8.111 | 8.153 | 8.024 | 8.105 | 40,535 | +0.05(+0.66%) |
Sep 25, 2006 | 8.011 | 8.076 | 8.005 | 8.052 | 48,473 | +0.01(+0.15%) |
Sep 22, 2006 | 8.023 | 8.052 | 7.999 | 8.040 | 27,361 | +0.02(+0.22%) |
Sep 21, 2006 | 8.034 | 8.105 | 8.011 | 8.023 | 49,656 | -0.04(-0.51%) |
Sep 20, 2006 | 8.023 | 8.123 | 8.023 | 8.064 | 20,436 | -0.02(-0.22%) |
Sep 19, 2006 | 7.969 | 8.111 | 7.963 | 8.082 | 58,269 | +0.11(+1.34%) |
Sep 18, 2006 | 8.023 | 8.129 | 7.975 | 7.975 | 29,895 | -0.08(-0.96%) |
Sep 15, 2006 | 7.993 | 8.129 | 7.993 | 8.052 | 61,479 | +0.04(+0.44%) |
Sep 14, 2006 | 8.070 | 8.082 | 8.017 | 8.017 | 3,715 | -0.05(-0.66%) |
Sep 13, 2006 | 7.981 | 8.070 | 7.940 | 8.070 | 81,746 | +0.10(+1.26%) |
Sep 12, 2006 | 8.046 | 8.046 | 7.969 | 7.969 | 71,950 | -0.07(-0.81%) |
Sep 11, 2006 | 7.946 | 8.034 | 7.946 | 8.034 | 62,154 | +0.08(+0.97%) |
Sep 08, 2006 | 7.940 | 7.999 | 7.940 | 7.957 | 21,787 | +0.01(+0.15%) |
Sep 07, 2006 | 7.916 | 7.969 | 7.886 | 7.946 | 29,557 | +0.01(+0.15%) |
Sep 06, 2006 | 7.969 | 7.993 | 7.934 | 7.934 | 32,766 | -0.08(-0.96%) |
Sep 05, 2006 | 8.017 | 8.023 | 7.969 | 8.011 | 21,787 | -0.01(-0.07%) |
Sep 01, 2006 | 7.981 | 8.023 | 7.969 | 8.017 | 21,787 | +0.05(+0.67%) |
Aug 31, 2006 | 8.064 | 8.064 | 7.946 | 7.963 | 61,985 | -0.06(-0.74%) |
Aug 30, 2006 | 8.070 | 8.070 | 7.987 | 8.023 | 24,490 | +0.01(+0.15%) |
Aug 29, 2006 | 8.028 | 8.046 | 7.969 | 8.011 | 20,098 | -0.02(-0.22%) |
Aug 28, 2006 | 7.946 | 8.028 | 7.946 | 8.028 | 31,077 | +0.04(+0.52%) |
Aug 25, 2006 | 7.981 | 8.023 | 7.916 | 7.987 | 33,104 | +0.02(+0.30%) |
Aug 24, 2006 | 7.922 | 7.981 | 7.904 | 7.963 | 91,374 | +0.04(+0.45%) |
Aug 23, 2006 | 7.928 | 7.963 | 7.928 | 7.928 | 13,005 | -0.02(-0.30%) |
Aug 22, 2006 | 8.046 | 8.046 | 7.952 | 7.952 | 32,766 | -0.04(-0.44%) |
Aug 21, 2006 | 7.993 | 7.993 | 7.930 | 7.987 | 16,552 | +0.02(+0.30%) |
Aug 18, 2006 | 7.916 | 7.993 | 7.892 | 7.963 | 30,401 | +0.05(+0.60%) |
Aug 17, 2006 | 7.880 | 7.993 | 7.880 | 7.916 | 34,793 | +0.01(+0.15%) |
Aug 16, 2006 | 7.922 | 7.922 | 7.898 | 7.904 | 42,562 | -0.01(-0.15%) |
Aug 15, 2006 | 7.904 | 7.922 | 7.875 | 7.916 | 28,037 | +0.04(+0.53%) |
Aug 14, 2006 | 7.892 | 7.904 | 7.845 | 7.875 | 23,139 | +0.01(+0.08%) |
Aug 11, 2006 | 7.857 | 7.904 | 7.857 | 7.869 | 6,249 | -0.05(-0.67%) |
Aug 10, 2006 | 7.863 | 7.922 | 7.863 | 7.922 | 27,192 | +0.02(+0.22%) |
Aug 09, 2006 | 7.910 | 7.922 | 7.869 | 7.904 | 28,374 | -0.01(-0.15%) |
Aug 08, 2006 | 7.904 | 7.916 | 7.863 | 7.916 | 20,774 | +0.03(+0.38%) |
Aug 07, 2006 | 7.904 | 7.922 | 7.875 | 7.886 | 46,278 | -0.03(-0.37%) |
Aug 04, 2006 | 7.934 | 7.940 | 7.886 | 7.916 | 38,846 | +0.00(+0.00%) |
Aug 03, 2006 | 7.886 | 7.940 | 7.886 | 7.916 | 27,361 | +0.00(+0.00%) |
Aug 02, 2006 | 7.993 | 7.993 | 7.916 | 7.916 | 20,098 | -0.04(-0.52%) |