Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 7.280 | 7.280 | 7.180 | 7.190 | 100,600 | -0.02(-0.28%) |
Aug 30, 2006 | 7.050 | 7.240 | 7.050 | 7.210 | 94,800 | +0.16(+2.27%) |
Aug 29, 2006 | 6.990 | 7.080 | 6.910 | 7.050 | 57,100 | +0.05(+0.71%) |
Aug 28, 2006 | 7.130 | 7.130 | 6.910 | 7.000 | 91,600 | -0.09(-1.27%) |
Aug 25, 2006 | 7.050 | 7.180 | 7.020 | 7.090 | 17,900 | +0.03(+0.42%) |
Aug 24, 2006 | 7.070 | 7.100 | 7.050 | 7.060 | 58,200 | +0.05(+0.71%) |
Aug 23, 2006 | 7.070 | 7.070 | 7.000 | 7.010 | 109,900 | -0.07(-0.99%) |
Aug 22, 2006 | 7.140 | 7.200 | 7.080 | 7.080 | 23,000 | -0.02(-0.28%) |
Aug 21, 2006 | 7.020 | 7.170 | 7.020 | 7.100 | 32,900 | +0.07(+1.00%) |
Aug 18, 2006 | 7.020 | 7.130 | 7.000 | 7.030 | 29,000 | +0.01(+0.14%) |
Aug 17, 2006 | 7.020 | 7.070 | 7.000 | 7.020 | 56,600 | +0.00(+0.00%) |
Aug 16, 2006 | 7.080 | 7.090 | 6.960 | 7.020 | 182,800 | -0.07(-0.99%) |
Aug 15, 2006 | 6.970 | 7.100 | 6.940 | 7.090 | 25,000 | +0.11(+1.58%) |
Aug 14, 2006 | 6.920 | 7.030 | 6.920 | 6.980 | 89,300 | +0.05(+0.72%) |
Aug 11, 2006 | 7.080 | 7.080 | 6.910 | 6.930 | 75,600 | -0.16(-2.26%) |
Aug 10, 2006 | 7.000 | 7.120 | 6.860 | 7.090 | 76,000 | +0.09(+1.29%) |
Aug 09, 2006 | 6.980 | 7.080 | 6.910 | 7.000 | 65,700 | +0.00(+0.00%) |
Aug 08, 2006 | 7.020 | 7.100 | 6.980 | 7.000 | 51,900 | +0.00(+0.00%) |
Aug 07, 2006 | 7.050 | 7.090 | 6.900 | 7.000 | 156,400 | -0.05(-0.71%) |
Aug 04, 2006 | 7.210 | 7.210 | 6.940 | 7.050 | 211,900 | -0.16(-2.22%) |
Aug 03, 2006 | 7.100 | 7.280 | 7.100 | 7.210 | 57,900 | +0.07(+0.98%) |
Aug 02, 2006 | 7.330 | 7.430 | 7.080 | 7.140 | 88,800 | -0.12(-1.65%) |
Aug 01, 2006 | 7.230 | 7.460 | 7.100 | 7.260 | 179,300 | +0.00(+0.00%) |
Jul 31, 2006 | 7.510 | 7.600 | 7.190 | 7.260 | 192,100 | -0.08(-1.09%) |
Jul 28, 2006 | 7.760 | 7.940 | 7.270 | 7.340 | 233,100 | -0.43(-5.53%) |
Jul 27, 2006 | 8.600 | 8.700 | 7.670 | 7.770 | 395,100 | -0.83(-9.65%) |
Jul 26, 2006 | 8.400 | 8.760 | 8.360 | 8.600 | 78,400 | +0.24(+2.87%) |
Jul 25, 2006 | 8.200 | 8.520 | 8.180 | 8.360 | 80,200 | +0.21(+2.58%) |
Jul 24, 2006 | 8.130 | 8.280 | 8.110 | 8.150 | 40,200 | +0.06(+0.74%) |
Jul 21, 2006 | 8.440 | 8.460 | 8.000 | 8.090 | 48,000 | -0.35(-4.15%) |
Jul 20, 2006 | 8.340 | 8.600 | 8.200 | 8.440 | 55,400 | +0.13(+1.56%) |
Jul 19, 2006 | 8.000 | 8.340 | 8.000 | 8.310 | 65,600 | +0.24(+2.97%) |
Jul 18, 2006 | 7.800 | 8.200 | 7.760 | 8.070 | 100,300 | +0.25(+3.20%) |
Jul 17, 2006 | 8.150 | 8.170 | 7.740 | 7.820 | 144,900 | -0.44(-5.33%) |
Jul 14, 2006 | 8.200 | 8.270 | 8.110 | 8.260 | 89,800 | -0.02(-0.24%) |
Jul 13, 2006 | 8.300 | 8.310 | 8.140 | 8.280 | 68,300 | -0.04(-0.48%) |
Jul 12, 2006 | 8.320 | 8.350 | 8.210 | 8.320 | 51,600 | +0.02(+0.24%) |
Jul 11, 2006 | 8.340 | 8.340 | 8.230 | 8.300 | 54,700 | -0.03(-0.36%) |
Jul 10, 2006 | 8.300 | 8.330 | 8.220 | 8.330 | 97,200 | -0.01(-0.12%) |
Jul 07, 2006 | 8.400 | 8.460 | 8.210 | 8.340 | 229,700 | -0.06(-0.71%) |
Jul 06, 2006 | 8.180 | 8.400 | 8.100 | 8.400 | 108,400 | +0.25(+3.07%) |
Jul 05, 2006 | 8.050 | 8.200 | 7.900 | 8.150 | 114,000 | +0.04(+0.49%) |
Jul 03, 2006 | 8.350 | 8.360 | 8.010 | 8.110 | 53,400 | -0.25(-2.99%) |
Jun 30, 2006 | 8.420 | 8.420 | 8.160 | 8.360 | 129,000 | -0.06(-0.71%) |
Jun 29, 2006 | 8.210 | 8.420 | 8.210 | 8.420 | 145,900 | +0.26(+3.19%) |
Jun 28, 2006 | 8.710 | 8.820 | 8.130 | 8.160 | 159,300 | -0.54(-6.21%) |
Jun 27, 2006 | 8.740 | 8.750 | 8.660 | 8.700 | 82,800 | +0.00(+0.00%) |
Jun 26, 2006 | 8.430 | 8.790 | 8.430 | 8.700 | 154,900 | +0.11(+1.28%) |
Jun 23, 2006 | 8.740 | 8.740 | 8.540 | 8.590 | 116,100 | -0.09(-1.04%) |
Jun 22, 2006 | 8.520 | 8.750 | 8.520 | 8.680 | 124,800 | +0.12(+1.40%) |
Jun 21, 2006 | 8.670 | 8.950 | 8.550 | 8.560 | 231,900 | -0.01(-0.12%) |
Jun 20, 2006 | 8.400 | 8.690 | 8.250 | 8.570 | 220,200 | +0.36(+4.38%) |
Jun 19, 2006 | 7.980 | 8.480 | 7.930 | 8.210 | 279,600 | +0.26(+3.27%) |
Jun 16, 2006 | 7.780 | 7.950 | 7.776 | 7.950 | 59,800 | +0.14(+1.79%) |
Jun 15, 2006 | 7.680 | 7.850 | 7.610 | 7.810 | 48,700 | +0.11(+1.43%) |
Jun 14, 2006 | 7.510 | 7.710 | 7.510 | 7.700 | 104,200 | +0.19(+2.53%) |
Jun 13, 2006 | 7.670 | 7.670 | 7.400 | 7.510 | 228,900 | -0.23(-2.97%) |
Jun 12, 2006 | 8.000 | 8.110 | 7.710 | 7.740 | 161,900 | -0.24(-3.01%) |
Jun 09, 2006 | 7.940 | 8.000 | 7.880 | 7.980 | 110,200 | +0.09(+1.14%) |
Jun 08, 2006 | 7.970 | 7.970 | 7.780 | 7.890 | 89,000 | -0.07(-0.88%) |
Jun 07, 2006 | 7.800 | 7.970 | 7.800 | 7.960 | 74,900 | +0.12(+1.53%) |
Jun 06, 2006 | 7.850 | 7.950 | 7.740 | 7.840 | 126,700 | +0.01(+0.13%) |
Jun 05, 2006 | 7.940 | 7.970 | 7.800 | 7.830 | 61,100 | -0.11(-1.39%) |
Jun 02, 2006 | 7.900 | 8.000 | 7.870 | 7.940 | 112,000 | +0.05(+0.63%) |