Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 8.100 | 8.150 | 8.020 | 8.072 | 49,600 | -0.03(-0.35%) |
Oct 30, 2006 | 8.100 | 8.190 | 8.020 | 8.100 | 34,600 | -0.10(-1.22%) |
Oct 27, 2006 | 8.200 | 8.260 | 8.161 | 8.200 | 9,300 | +0.00(+0.00%) |
Oct 26, 2006 | 8.180 | 8.240 | 8.150 | 8.200 | 56,000 | +0.05(+0.61%) |
Oct 25, 2006 | 8.010 | 8.190 | 7.890 | 8.150 | 78,900 | -0.27(-3.21%) |
Oct 24, 2006 | 8.350 | 8.420 | 8.290 | 8.420 | 35,200 | +0.03(+0.36%) |
Oct 23, 2006 | 8.320 | 8.390 | 8.320 | 8.390 | 50,900 | +0.07(+0.84%) |
Oct 20, 2006 | 8.340 | 8.340 | 8.300 | 8.320 | 49,900 | +0.00(+0.00%) |
Oct 19, 2006 | 8.280 | 8.330 | 8.280 | 8.320 | 48,600 | +0.04(+0.48%) |
Oct 18, 2006 | 8.250 | 8.290 | 8.250 | 8.280 | 80,900 | +0.03(+0.36%) |
Oct 17, 2006 | 8.250 | 8.269 | 8.210 | 8.250 | 21,400 | -0.01(-0.12%) |
Oct 16, 2006 | 8.240 | 8.260 | 8.230 | 8.260 | 48,400 | +0.05(+0.61%) |
Oct 13, 2006 | 8.230 | 8.250 | 8.180 | 8.210 | 26,400 | -0.01(-0.12%) |
Oct 12, 2006 | 8.190 | 8.230 | 8.190 | 8.220 | 9,800 | +0.04(+0.49%) |
Oct 11, 2006 | 8.160 | 8.190 | 8.160 | 8.180 | 11,600 | -0.05(-0.61%) |
Oct 10, 2006 | 8.150 | 8.230 | 8.150 | 8.230 | 5,600 | +0.09(+1.11%) |
Oct 09, 2006 | 8.110 | 8.230 | 8.110 | 8.140 | 17,600 | +0.03(+0.37%) |
Oct 06, 2006 | 8.160 | 8.200 | 8.090 | 8.110 | 27,900 | -0.10(-1.22%) |
Oct 05, 2006 | 8.200 | 8.220 | 8.160 | 8.210 | 13,500 | +0.02(+0.24%) |
Oct 04, 2006 | 8.150 | 8.210 | 8.150 | 8.190 | 12,100 | +0.01(+0.12%) |
Oct 03, 2006 | 8.140 | 8.200 | 8.140 | 8.180 | 7,700 | -0.02(-0.24%) |
Oct 02, 2006 | 8.200 | 8.200 | 8.190 | 8.200 | 6,700 | +0.00(+0.00%) |
Sep 29, 2006 | 8.230 | 8.240 | 8.191 | 8.200 | 7,000 | -0.01(-0.12%) |
Sep 28, 2006 | 8.150 | 8.230 | 8.150 | 8.210 | 17,400 | -0.00(-0.00%) |
Sep 27, 2006 | 8.160 | 8.230 | 8.160 | 8.210 | 28,700 | +0.05(+0.61%) |
Sep 26, 2006 | 8.150 | 8.200 | 8.110 | 8.160 | 9,000 | +0.01(+0.12%) |
Sep 25, 2006 | 8.080 | 8.150 | 8.080 | 8.150 | 7,500 | +0.02(+0.25%) |
Sep 22, 2006 | 8.090 | 8.150 | 8.050 | 8.130 | 35,600 | +0.04(+0.49%) |
Sep 21, 2006 | 8.070 | 8.140 | 8.070 | 8.090 | 26,100 | -0.02(-0.25%) |
Sep 20, 2006 | 8.080 | 8.110 | 8.080 | 8.110 | 22,700 | +0.03(+0.37%) |
Sep 19, 2006 | 8.080 | 8.100 | 8.070 | 8.080 | 13,200 | +0.00(+0.00%) |
Sep 18, 2006 | 8.100 | 8.110 | 8.050 | 8.080 | 17,900 | +0.00(+0.00%) |
Sep 15, 2006 | 8.040 | 8.100 | 8.040 | 8.080 | 28,600 | +0.05(+0.62%) |
Sep 14, 2006 | 8.050 | 8.060 | 8.010 | 8.030 | 29,000 | -0.01(-0.12%) |
Sep 13, 2006 | 8.070 | 8.100 | 8.030 | 8.040 | 86,800 | -0.06(-0.74%) |
Sep 12, 2006 | 8.090 | 8.100 | 8.030 | 8.100 | 24,900 | +0.01(+0.12%) |
Sep 11, 2006 | 8.020 | 8.100 | 8.010 | 8.090 | 10,500 | +0.05(+0.62%) |
Sep 08, 2006 | 8.030 | 8.090 | 8.030 | 8.040 | 10,900 | -0.04(-0.50%) |
Sep 07, 2006 | 8.020 | 8.080 | 8.000 | 8.080 | 19,400 | +0.02(+0.25%) |
Sep 06, 2006 | 8.110 | 8.120 | 8.060 | 8.060 | 11,800 | -0.05(-0.62%) |
Sep 05, 2006 | 8.050 | 8.120 | 8.050 | 8.110 | 20,400 | +0.03(+0.37%) |
Sep 01, 2006 | 8.030 | 8.090 | 8.010 | 8.080 | 15,100 | +0.07(+0.87%) |
Aug 31, 2006 | 8.090 | 8.090 | 7.910 | 8.010 | 72,200 | -0.03(-0.37%) |
Aug 30, 2006 | 8.010 | 8.080 | 8.010 | 8.040 | 43,400 | +0.03(+0.37%) |
Aug 29, 2006 | 8.000 | 8.070 | 8.000 | 8.010 | 18,000 | +0.00(+0.00%) |
Aug 28, 2006 | 7.960 | 8.060 | 7.960 | 8.010 | 18,200 | +0.05(+0.63%) |
Aug 25, 2006 | 7.950 | 8.000 | 7.930 | 7.960 | 17,000 | +0.01(+0.13%) |
Aug 24, 2006 | 7.930 | 8.030 | 7.930 | 7.950 | 33,900 | -0.02(-0.25%) |
Aug 23, 2006 | 8.050 | 8.050 | 7.950 | 7.970 | 20,200 | -0.08(-0.99%) |
Aug 22, 2006 | 7.990 | 8.060 | 7.990 | 8.050 | 11,700 | +0.09(+1.13%) |
Aug 21, 2006 | 7.960 | 8.040 | 7.960 | 7.960 | 4,700 | -0.03(-0.38%) |
Aug 18, 2006 | 7.930 | 8.030 | 7.900 | 7.990 | 21,200 | +0.04(+0.50%) |
Aug 17, 2006 | 7.920 | 8.000 | 7.920 | 7.950 | 14,000 | +0.02(+0.25%) |
Aug 16, 2006 | 7.920 | 8.000 | 7.920 | 7.930 | 7,500 | +0.03(+0.38%) |
Aug 15, 2006 | 7.950 | 7.950 | 7.870 | 7.900 | 10,500 | +0.02(+0.25%) |
Aug 14, 2006 | 7.880 | 7.910 | 7.880 | 7.880 | 11,700 | -0.07(-0.88%) |
Aug 11, 2006 | 7.950 | 7.990 | 7.950 | 7.950 | 18,000 | -0.02(-0.25%) |
Aug 10, 2006 | 7.950 | 8.040 | 7.950 | 7.970 | 5,400 | +0.02(+0.25%) |
Aug 09, 2006 | 7.990 | 8.074 | 7.950 | 7.950 | 21,100 | +0.00(+0.00%) |
Aug 08, 2006 | 7.980 | 8.068 | 7.950 | 7.950 | 20,100 | -0.03(-0.38%) |
Aug 07, 2006 | 7.960 | 8.055 | 7.960 | 7.980 | 16,200 | +0.02(+0.25%) |
Aug 04, 2006 | 7.950 | 8.020 | 7.950 | 7.960 | 257,000 | -0.03(-0.38%) |
Aug 03, 2006 | 7.910 | 8.000 | 7.890 | 7.990 | 21,900 | +0.00(+0.00%) |
Aug 02, 2006 | 7.980 | 7.990 | 7.940 | 7.990 | 19,400 | +0.08(+1.01%) |