Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 8.289 | 8.341 | 8.272 | 8.277 | 3,216,787 | -0.03(-0.35%) |
Sep 28, 2006 | 8.318 | 8.376 | 8.272 | 8.306 | 6,875,420 | +0.01(+0.07%) |
Sep 27, 2006 | 8.196 | 8.335 | 8.156 | 8.301 | 7,388,542 | +0.11(+1.34%) |
Sep 26, 2006 | 8.208 | 8.260 | 8.168 | 8.191 | 2,665,432 | -0.02(-0.21%) |
Sep 25, 2006 | 8.103 | 8.260 | 8.064 | 8.208 | 5,830,146 | +0.20(+2.45%) |
Sep 22, 2006 | 8.011 | 8.023 | 7.971 | 8.011 | 1,476,739 | +0.00(+0.00%) |
Sep 21, 2006 | 8.023 | 8.058 | 7.965 | 8.011 | 1,822,050 | -0.02(-0.29%) |
Sep 20, 2006 | 8.035 | 8.092 | 8.000 | 8.035 | 1,849,557 | -0.01(-0.07%) |
Sep 19, 2006 | 8.023 | 8.069 | 7.977 | 8.040 | 2,961,956 | +0.01(+0.14%) |
Sep 18, 2006 | 8.133 | 8.150 | 8.006 | 8.029 | 2,501,945 | -0.14(-1.77%) |
Sep 15, 2006 | 8.162 | 8.185 | 8.104 | 8.173 | 4,348,908 | +0.07(+0.86%) |
Sep 14, 2006 | 8.092 | 8.162 | 8.040 | 8.104 | 2,238,118 | +0.01(+0.14%) |
Sep 13, 2006 | 8.121 | 8.156 | 8.017 | 8.092 | 2,763,869 | -0.08(-0.92%) |
Sep 12, 2006 | 8.150 | 8.178 | 8.069 | 8.168 | 5,063,231 | +0.03(+0.43%) |
Sep 11, 2006 | 8.156 | 8.200 | 8.052 | 8.133 | 4,955,105 | -0.02(-0.21%) |
Sep 08, 2006 | 8.046 | 8.156 | 8.046 | 8.150 | 3,028,389 | +0.10(+1.29%) |
Sep 07, 2006 | 8.052 | 8.092 | 8.006 | 8.046 | 2,842,239 | -0.03(-0.43%) |
Sep 06, 2006 | 8.220 | 8.214 | 8.040 | 8.081 | 10,376,276 | -0.14(-1.69%) |
Sep 05, 2006 | 8.433 | 8.433 | 8.179 | 8.220 | 5,047,142 | -0.19(-2.27%) |
Sep 01, 2006 | 8.353 | 8.433 | 8.324 | 8.410 | 2,963,686 | +0.06(+0.69%) |
Aug 31, 2006 | 8.272 | 8.364 | 8.272 | 8.353 | 4,394,927 | +0.08(+0.98%) |
Aug 30, 2006 | 8.393 | 8.393 | 8.248 | 8.272 | 3,370,931 | -0.10(-1.17%) |
Aug 29, 2006 | 8.399 | 8.405 | 8.301 | 8.370 | 2,322,197 | -0.03(-0.34%) |
Aug 28, 2006 | 8.358 | 8.422 | 8.329 | 8.399 | 4,467,241 | +0.04(+0.48%) |
Aug 25, 2006 | 8.295 | 8.364 | 8.248 | 8.358 | 4,508,069 | +0.06(+0.77%) |
Aug 24, 2006 | 8.283 | 8.318 | 8.237 | 8.295 | 1,971,004 | +0.04(+0.49%) |
Aug 23, 2006 | 8.220 | 8.254 | 8.220 | 8.254 | 2,473,573 | +0.03(+0.35%) |
Aug 22, 2006 | 8.208 | 8.231 | 8.208 | 8.225 | 1,951,801 | +0.02(+0.21%) |
Aug 21, 2006 | 8.225 | 8.254 | 8.191 | 8.208 | 2,473,227 | -0.02(-0.28%) |
Aug 18, 2006 | 8.110 | 8.248 | 8.092 | 8.231 | 2,242,789 | +0.12(+1.50%) |
Aug 17, 2006 | 8.121 | 8.127 | 8.052 | 8.110 | 2,933,411 | -0.02(-0.21%) |
Aug 16, 2006 | 8.220 | 8.231 | 8.127 | 8.127 | 2,531,010 | -0.06(-0.78%) |
Aug 15, 2006 | 8.121 | 8.196 | 8.087 | 8.191 | 4,656,159 | +0.12(+1.43%) |
Aug 14, 2006 | 8.029 | 8.127 | 7.988 | 8.075 | 5,955,053 | +0.06(+0.72%) |
Aug 11, 2006 | 7.965 | 8.035 | 7.948 | 8.017 | 2,161,998 | +0.03(+0.36%) |
Aug 10, 2006 | 8.052 | 8.052 | 7.959 | 7.988 | 3,027,524 | -0.03(-0.43%) |
Aug 09, 2006 | 8.035 | 8.046 | 7.994 | 8.023 | 7,129,732 | +0.03(+0.36%) |
Aug 08, 2006 | 7.948 | 8.046 | 7.942 | 7.994 | 11,061,016 | +0.07(+0.88%) |
Aug 07, 2006 | 8.000 | 8.011 | 7.919 | 7.925 | 2,689,133 | -0.08(-0.94%) |
Aug 04, 2006 | 7.913 | 8.006 | 7.896 | 8.000 | 3,348,095 | +0.12(+1.47%) |
Aug 03, 2006 | 7.861 | 7.919 | 7.850 | 7.884 | 5,214,953 | +0.05(+0.59%) |
Aug 02, 2006 | 7.838 | 7.913 | 7.757 | 7.838 | 11,112,570 | -0.10(-1.24%) |
Aug 01, 2006 | 7.942 | 7.959 | 7.919 | 7.936 | 3,727,833 | -0.01(-0.07%) |
Jul 31, 2006 | 7.884 | 7.965 | 7.879 | 7.942 | 3,447,225 | +0.06(+0.73%) |
Jul 28, 2006 | 7.919 | 7.925 | 7.850 | 7.884 | 1,413,421 | +0.02(+0.29%) |
Jul 27, 2006 | 7.798 | 7.942 | 7.786 | 7.861 | 3,806,376 | +0.07(+0.89%) |
Jul 26, 2006 | 7.769 | 7.803 | 7.751 | 7.792 | 5,833,952 | +0.00(+0.00%) |
Jul 25, 2006 | 7.792 | 7.798 | 7.722 | 7.792 | 3,493,589 | -0.01(-0.07%) |
Jul 24, 2006 | 7.728 | 7.809 | 7.722 | 7.798 | 3,981,453 | +0.08(+0.97%) |
Jul 21, 2006 | 7.682 | 7.722 | 7.607 | 7.722 | 3,864,504 | +0.09(+1.21%) |
Jul 20, 2006 | 7.514 | 7.630 | 7.503 | 7.630 | 2,272,373 | +0.09(+1.15%) |
Jul 19, 2006 | 7.503 | 7.572 | 7.503 | 7.543 | 4,064,840 | +0.05(+0.62%) |
Jul 18, 2006 | 7.422 | 7.503 | 7.399 | 7.497 | 3,434,077 | +0.07(+0.93%) |
Jul 17, 2006 | 7.376 | 7.439 | 7.370 | 7.428 | 1,954,396 | +0.06(+0.86%) |
Jul 14, 2006 | 7.428 | 7.433 | 7.347 | 7.364 | 2,625,295 | +0.08(+1.11%) |
Jul 13, 2006 | 7.370 | 7.399 | 7.260 | 7.283 | 2,519,765 | -0.10(-1.33%) |
Jul 12, 2006 | 7.457 | 7.457 | 7.353 | 7.381 | 1,285,573 | -0.08(-1.01%) |
Jul 11, 2006 | 7.428 | 7.468 | 7.399 | 7.457 | 4,020,205 | +0.03(+0.39%) |
Jul 10, 2006 | 7.376 | 7.485 | 7.335 | 7.428 | 2,813,521 | +0.08(+1.02%) |
Jul 07, 2006 | 7.341 | 7.399 | 7.283 | 7.353 | 1,865,992 | +0.01(+0.16%) |
Jul 06, 2006 | 7.364 | 7.370 | 7.289 | 7.341 | 3,449,647 | -0.02(-0.24%) |
Jul 05, 2006 | 7.248 | 7.370 | 7.245 | 7.358 | 3,885,437 | +0.10(+1.43%) |