Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 8.669 | 8.726 | 8.626 | 8.684 | 5,436,938 | -0.00(-0.04%) |
Sep 28, 2006 | 8.713 | 8.736 | 8.601 | 8.688 | 5,862,347 | -0.03(-0.40%) |
Sep 27, 2006 | 8.540 | 8.787 | 8.540 | 8.722 | 8,872,291 | +0.11(+1.29%) |
Sep 26, 2006 | 8.876 | 8.885 | 8.483 | 8.611 | 19,873,712 | -0.35(-3.85%) |
Sep 25, 2006 | 9.048 | 9.050 | 8.703 | 8.956 | 9,792,488 | -0.10(-1.08%) |
Sep 22, 2006 | 9.050 | 9.071 | 8.996 | 9.054 | 4,952,843 | -0.02(-0.21%) |
Sep 21, 2006 | 9.125 | 9.177 | 9.048 | 9.073 | 5,636,210 | +0.00(+0.02%) |
Sep 20, 2006 | 9.213 | 9.213 | 9.050 | 9.071 | 5,698,026 | -0.15(-1.58%) |
Sep 19, 2006 | 9.278 | 9.315 | 9.169 | 9.217 | 6,009,975 | +0.00(+0.00%) |
Sep 18, 2006 | 9.301 | 9.361 | 9.096 | 9.217 | 5,775,231 | +0.15(+1.65%) |
Sep 15, 2006 | 9.106 | 9.148 | 9.035 | 9.067 | 6,574,926 | -0.05(-0.50%) |
Sep 14, 2006 | 9.211 | 9.255 | 9.031 | 9.113 | 5,910,339 | -0.07(-0.75%) |
Sep 13, 2006 | 9.278 | 9.317 | 9.159 | 9.182 | 7,017,289 | -0.10(-1.03%) |
Sep 12, 2006 | 9.432 | 9.453 | 9.192 | 9.278 | 6,528,760 | -0.12(-1.26%) |
Sep 11, 2006 | 9.673 | 9.673 | 9.374 | 9.397 | 5,625,777 | -0.28(-2.85%) |
Sep 08, 2006 | 9.610 | 9.698 | 9.610 | 9.673 | 5,603,868 | +0.07(+0.72%) |
Sep 07, 2006 | 9.527 | 9.631 | 9.489 | 9.604 | 4,939,541 | +0.06(+0.66%) |
Sep 06, 2006 | 9.585 | 9.611 | 9.499 | 9.541 | 3,621,061 | -0.04(-0.46%) |
Sep 05, 2006 | 9.729 | 9.740 | 9.547 | 9.585 | 2,026,104 | -0.08(-0.85%) |
Sep 01, 2006 | 9.708 | 9.742 | 9.594 | 9.667 | 1,741,541 | -0.04(-0.41%) |
Aug 31, 2006 | 9.731 | 9.805 | 9.669 | 9.708 | 2,511,503 | -0.01(-0.06%) |
Aug 30, 2006 | 9.700 | 9.727 | 9.652 | 9.713 | 3,384,751 | +0.05(+0.52%) |
Aug 29, 2006 | 9.642 | 9.687 | 9.539 | 9.663 | 2,613,747 | +0.10(+1.04%) |
Aug 28, 2006 | 9.633 | 9.658 | 9.476 | 9.564 | 4,729,576 | -0.09(-0.91%) |
Aug 25, 2006 | 9.560 | 9.719 | 9.547 | 9.652 | 2,542,802 | +0.09(+0.96%) |
Aug 24, 2006 | 9.585 | 9.606 | 9.460 | 9.560 | 4,242,612 | -0.06(-0.58%) |
Aug 23, 2006 | 9.432 | 9.654 | 9.393 | 9.616 | 9,585,392 | +0.07(+0.74%) |
Aug 22, 2006 | 9.317 | 9.562 | 9.317 | 9.545 | 3,618,713 | +0.19(+2.03%) |
Aug 21, 2006 | 9.343 | 9.424 | 9.249 | 9.355 | 1,755,365 | +0.01(+0.12%) |
Aug 18, 2006 | 9.215 | 9.366 | 9.190 | 9.343 | 2,648,959 | +0.08(+0.91%) |
Aug 17, 2006 | 9.364 | 9.426 | 9.180 | 9.259 | 3,353,191 | -0.10(-1.11%) |
Aug 16, 2006 | 9.317 | 9.412 | 9.244 | 9.363 | 4,382,415 | +0.08(+0.91%) |
Aug 15, 2006 | 9.249 | 9.307 | 9.203 | 9.278 | 2,236,069 | +0.05(+0.54%) |
Aug 14, 2006 | 9.223 | 9.295 | 9.152 | 9.228 | 3,411,877 | +0.01(+0.06%) |
Aug 11, 2006 | 9.261 | 9.294 | 9.180 | 9.223 | 3,414,225 | -0.05(-0.52%) |
Aug 10, 2006 | 9.154 | 9.278 | 9.154 | 9.271 | 12,218,440 | -0.08(-0.82%) |
Aug 09, 2006 | 9.192 | 9.428 | 9.171 | 9.347 | 5,384,512 | +0.22(+2.37%) |
Aug 08, 2006 | 8.966 | 9.144 | 8.895 | 9.131 | 3,383,447 | +0.17(+1.95%) |
Aug 07, 2006 | 8.981 | 9.012 | 8.885 | 8.956 | 4,072,031 | -0.05(-0.60%) |
Aug 04, 2006 | 9.192 | 9.240 | 8.989 | 9.010 | 3,684,181 | -0.10(-1.07%) |
Aug 03, 2006 | 9.349 | 9.351 | 9.073 | 9.108 | 5,654,207 | -0.26(-2.74%) |
Aug 02, 2006 | 9.326 | 9.504 | 9.297 | 9.364 | 7,424,440 | +0.05(+0.54%) |
Aug 01, 2006 | 9.393 | 9.681 | 9.265 | 9.315 | 6,962,776 | -0.13(-1.34%) |
Jul 31, 2006 | 9.585 | 9.621 | 9.278 | 9.441 | 3,808,334 | -0.11(-1.14%) |
Jul 28, 2006 | 9.412 | 9.614 | 9.393 | 9.550 | 2,640,873 | +0.18(+1.96%) |
Jul 27, 2006 | 9.393 | 9.453 | 9.259 | 9.366 | 2,540,194 | -0.02(-0.18%) |
Jul 26, 2006 | 9.366 | 9.483 | 9.345 | 9.384 | 3,320,066 | +0.02(+0.18%) |
Jul 25, 2006 | 9.201 | 9.422 | 9.177 | 9.366 | 3,444,742 | +0.16(+1.79%) |
Jul 24, 2006 | 9.140 | 9.242 | 9.136 | 9.201 | 1,787,447 | +0.09(+1.03%) |
Jul 21, 2006 | 9.263 | 9.320 | 9.077 | 9.108 | 3,182,871 | -0.12(-1.31%) |
Jul 20, 2006 | 9.111 | 9.236 | 9.085 | 9.228 | 2,464,293 | +0.15(+1.67%) |
Jul 19, 2006 | 9.010 | 9.155 | 8.989 | 9.077 | 1,775,710 | +0.07(+0.74%) |
Jul 18, 2006 | 9.021 | 9.132 | 8.899 | 9.010 | 1,191,979 | +0.00(+0.00%) |
Jul 17, 2006 | 9.019 | 9.106 | 8.937 | 9.010 | 910,286 | -0.03(-0.34%) |
Jul 14, 2006 | 9.029 | 9.081 | 8.885 | 9.040 | 2,226,419 | +0.00(+0.00%) |
Jul 13, 2006 | 9.157 | 9.178 | 8.962 | 9.040 | 1,876,650 | -0.14(-1.48%) |
Jul 12, 2006 | 9.186 | 9.274 | 9.152 | 9.177 | 2,295,277 | -0.02(-0.19%) |
Jul 11, 2006 | 9.184 | 9.230 | 9.102 | 9.194 | 2,378,742 | +0.01(+0.13%) |
Jul 10, 2006 | 9.113 | 9.228 | 9.113 | 9.182 | 1,902,993 | +0.09(+0.99%) |
Jul 07, 2006 | 8.996 | 9.221 | 8.996 | 9.092 | 2,658,348 | +0.09(+1.02%) |
Jul 06, 2006 | 9.023 | 9.069 | 8.945 | 9.000 | 1,687,811 | -0.03(-0.30%) |
Jul 05, 2006 | 9.106 | 9.106 | 8.962 | 9.027 | 1,732,152 | -0.11(-1.24%) |