Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 7.692 | 7.704 | 7.628 | 7.628 | 8,986 | -0.12(-1.60%) |
Aug 30, 2006 | 7.734 | 7.794 | 7.713 | 7.751 | 3,557 | -0.04(-0.49%) |
Aug 29, 2006 | 7.777 | 7.790 | 7.726 | 7.790 | 2,621 | -0.03(-0.44%) |
Aug 28, 2006 | 7.824 | 7.824 | 7.824 | 7.824 | 3,931 | -0.05(-0.60%) |
Aug 25, 2006 | 7.884 | 7.884 | 7.871 | 7.871 | 2,621 | -0.08(-1.02%) |
Aug 24, 2006 | 7.952 | 7.952 | 7.952 | 7.952 | 0 | +0.00(+0.00%) |
Aug 23, 2006 | 7.944 | 7.952 | 7.944 | 7.952 | 936 | -0.03(-0.43%) |
Aug 22, 2006 | 7.987 | 7.987 | 7.987 | 7.987 | 0 | +0.00(+0.00%) |
Aug 21, 2006 | 8.012 | 8.021 | 7.987 | 7.987 | 2,433 | -0.05(-0.59%) |
Aug 18, 2006 | 8.012 | 8.034 | 8.004 | 8.034 | 3,744 | -0.03(-0.42%) |
Aug 17, 2006 | 8.055 | 8.068 | 7.995 | 8.068 | 5,990 | -0.03(-0.37%) |
Aug 16, 2006 | 8.098 | 8.098 | 8.098 | 8.098 | 374 | +0.00(+0.00%) |
Aug 15, 2006 | 8.157 | 8.157 | 8.098 | 8.098 | 1,123 | -0.06(-0.73%) |
Aug 14, 2006 | 8.157 | 8.157 | 8.157 | 8.157 | 0 | +0.00(+0.00%) |
Aug 11, 2006 | 8.153 | 8.277 | 8.153 | 8.157 | 12,356 | +0.04(+0.47%) |
Aug 10, 2006 | 8.162 | 8.162 | 8.098 | 8.119 | 2,995 | -0.00(-0.05%) |
Aug 09, 2006 | 8.166 | 8.166 | 8.123 | 8.123 | 2,621 | +0.02(+0.21%) |
Aug 08, 2006 | 8.106 | 8.106 | 8.106 | 8.106 | 187 | -0.05(-0.58%) |
Aug 07, 2006 | 8.183 | 8.183 | 8.140 | 8.153 | 4,493 | -0.07(-0.88%) |
Aug 04, 2006 | 8.457 | 8.457 | 8.226 | 8.226 | 24,712 | -0.24(-2.78%) |
Aug 03, 2006 | 8.444 | 8.461 | 8.439 | 8.461 | 1,872 | -0.02(-0.25%) |
Aug 02, 2006 | 8.482 | 8.482 | 8.482 | 8.482 | 561 | -0.04(-0.50%) |
Aug 01, 2006 | 8.555 | 8.555 | 8.525 | 8.525 | 11,981 | -0.01(-0.10%) |
Jul 31, 2006 | 8.533 | 8.533 | 8.533 | 8.533 | 374 | +0.00(+0.00%) |
Jul 28, 2006 | 8.546 | 8.546 | 8.482 | 8.533 | 1,872 | +0.01(+0.10%) |
Jul 27, 2006 | 8.525 | 8.525 | 8.525 | 8.525 | 374 | +0.04(+0.51%) |
Jul 26, 2006 | 8.533 | 8.533 | 8.482 | 8.482 | 2,621 | -0.05(-0.60%) |
Jul 25, 2006 | 8.563 | 8.563 | 8.533 | 8.533 | 10,109 | +0.01(+0.10%) |
Jul 24, 2006 | 8.482 | 8.525 | 8.482 | 8.525 | 936 | +0.02(+0.25%) |
Jul 21, 2006 | 8.525 | 8.568 | 8.495 | 8.504 | 26,771 | -0.01(-0.12%) |
Jul 20, 2006 | 8.546 | 8.568 | 8.504 | 8.514 | 20,593 | -0.08(-0.88%) |
Jul 19, 2006 | 8.589 | 8.666 | 8.589 | 8.589 | 2,995 | -0.03(-0.40%) |
Jul 18, 2006 | 8.546 | 8.623 | 8.546 | 8.623 | 3,369 | +0.12(+1.41%) |
Jul 17, 2006 | 8.444 | 8.504 | 8.444 | 8.504 | 2,059 | +0.03(+0.40%) |
Jul 14, 2006 | 8.444 | 8.542 | 8.444 | 8.469 | 23,214 | +0.09(+1.12%) |
Jul 13, 2006 | 8.525 | 8.525 | 8.375 | 8.375 | 26,959 | -0.19(-2.24%) |
Jul 12, 2006 | 8.632 | 8.649 | 8.546 | 8.568 | 13,666 | -0.06(-0.74%) |
Jul 11, 2006 | 8.589 | 8.632 | 8.572 | 8.632 | 8,611 | +0.07(+0.85%) |
Jul 10, 2006 | 8.525 | 8.568 | 8.525 | 8.559 | 5,990 | +0.01(+0.15%) |
Jul 07, 2006 | 8.525 | 8.546 | 8.525 | 8.546 | 3,182 | +0.06(+0.76%) |
Jul 06, 2006 | 8.482 | 8.482 | 8.476 | 8.482 | 4,493 | +0.02(+0.25%) |
Jul 05, 2006 | 8.457 | 8.461 | 8.457 | 8.461 | 3,931 | +0.02(+0.25%) |
Jul 03, 2006 | 8.461 | 8.461 | 8.397 | 8.439 | 38,753 | +0.02(+0.25%) |
Jun 30, 2006 | 8.388 | 8.435 | 8.375 | 8.418 | 47,178 | +0.03(+0.36%) |
Jun 29, 2006 | 8.333 | 8.414 | 8.333 | 8.388 | 52,607 | +0.01(+0.15%) |
Jun 28, 2006 | 8.354 | 8.422 | 8.290 | 8.375 | 46,055 | +0.08(+0.93%) |
Jun 27, 2006 | 8.230 | 8.444 | 8.226 | 8.298 | 64,402 | +0.03(+0.31%) |
Jun 26, 2006 | 8.333 | 8.358 | 8.269 | 8.273 | 15,913 | -0.06(-0.67%) |
Jun 23, 2006 | 8.328 | 8.328 | 8.328 | 8.328 | 0 | +0.00(+0.00%) |
Jun 22, 2006 | 8.354 | 8.363 | 8.311 | 8.328 | 17,972 | -0.03(-0.31%) |
Jun 21, 2006 | 8.226 | 8.354 | 8.226 | 8.354 | 10,671 | +0.06(+0.77%) |
Jun 20, 2006 | 8.239 | 8.418 | 8.226 | 8.290 | 37,443 | +0.09(+1.04%) |
Jun 19, 2006 | 8.183 | 8.243 | 8.183 | 8.204 | 26,210 | +0.10(+1.27%) |
Jun 16, 2006 | 8.102 | 8.204 | 8.102 | 8.102 | 24,712 | +0.00(+0.00%) |
Jun 15, 2006 | 8.089 | 8.119 | 8.089 | 8.102 | 15,351 | +0.00(+0.05%) |
Jun 14, 2006 | 8.119 | 8.162 | 8.098 | 8.098 | 24,712 | -0.02(-0.21%) |
Jun 13, 2006 | 8.204 | 8.209 | 8.115 | 8.115 | 13,292 | -0.09(-1.04%) |
Jun 12, 2006 | 7.884 | 8.200 | 7.884 | 8.200 | 58,036 | +0.28(+3.56%) |
Jun 09, 2006 | 7.871 | 7.927 | 7.841 | 7.918 | 18,721 | +0.08(+0.98%) |
Jun 08, 2006 | 7.927 | 7.930 | 7.777 | 7.841 | 5,429 | -0.04(-0.54%) |
Jun 07, 2006 | 7.884 | 7.952 | 7.858 | 7.884 | 18,908 | +0.04(+0.54%) |
Jun 06, 2006 | 7.820 | 7.863 | 7.798 | 7.841 | 21,155 | +0.00(+0.00%) |
Jun 05, 2006 | 7.884 | 7.901 | 7.803 | 7.841 | 15,913 | +0.00(+0.00%) |
Jun 02, 2006 | 7.828 | 7.863 | 7.798 | 7.841 | 8,986 | +0.04(+0.55%) |