Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2006 | 7.900 | 7.930 | 7.880 | 7.910 | 5,000 | +0.01(+0.13%) |
Jul 31, 2006 | 7.900 | 7.910 | 7.880 | 7.900 | 2,600 | +0.02(+0.25%) |
Jul 28, 2006 | 7.860 | 7.950 | 7.860 | 7.880 | 5,400 | +0.03(+0.38%) |
Jul 27, 2006 | 7.850 | 7.930 | 7.850 | 7.850 | 20,700 | -0.00(-0.00%) |
Jul 26, 2006 | 7.830 | 7.860 | 7.830 | 7.850 | 3,800 | +0.06(+0.77%) |
Jul 25, 2006 | 7.820 | 7.900 | 7.780 | 7.790 | 18,500 | -0.08(-1.02%) |
Jul 24, 2006 | 7.820 | 7.880 | 7.812 | 7.870 | 3,500 | +0.10(+1.29%) |
Jul 21, 2006 | 7.750 | 7.820 | 7.750 | 7.770 | 10,100 | +0.02(+0.26%) |
Jul 20, 2006 | 7.820 | 7.820 | 7.740 | 7.750 | 17,800 | -0.01(-0.13%) |
Jul 19, 2006 | 7.700 | 7.800 | 7.700 | 7.760 | 34,800 | +0.10(+1.31%) |
Jul 18, 2006 | 7.630 | 7.680 | 7.630 | 7.660 | 47,500 | +0.04(+0.52%) |
Jul 17, 2006 | 7.640 | 7.640 | 7.610 | 7.620 | 146,100 | -0.05(-0.65%) |
Jul 14, 2006 | 7.720 | 7.720 | 7.630 | 7.670 | 139,000 | -0.05(-0.65%) |
Jul 13, 2006 | 7.740 | 7.740 | 7.710 | 7.720 | 30,800 | -0.03(-0.39%) |
Jul 12, 2006 | 7.810 | 7.811 | 7.750 | 7.750 | 42,700 | -0.07(-0.90%) |
Jul 11, 2006 | 7.820 | 7.830 | 7.740 | 7.820 | 68,100 | -0.05(-0.64%) |
Jul 10, 2006 | 7.860 | 7.880 | 7.810 | 7.870 | 39,800 | +0.02(+0.25%) |
Jul 07, 2006 | 7.920 | 7.950 | 7.850 | 7.850 | 5,500 | -0.07(-0.88%) |
Jul 06, 2006 | 7.850 | 7.950 | 7.850 | 7.920 | 58,100 | +0.03(+0.38%) |
Jul 05, 2006 | 7.900 | 7.900 | 7.890 | 7.890 | 1,100 | -0.07(-0.88%) |