Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 8.880 | 8.880 | 8.793 | 8.812 | 7,358,660 | -0.07(-0.77%) |
Sep 28, 2006 | 8.886 | 8.899 | 8.843 | 8.880 | 1,128,625 | -0.02(-0.21%) |
Sep 27, 2006 | 8.917 | 8.924 | 8.868 | 8.899 | 1,906,593 | +0.03(+0.35%) |
Sep 26, 2006 | 8.862 | 8.917 | 8.831 | 8.868 | 2,854,968 | -0.11(-1.24%) |
Sep 25, 2006 | 8.936 | 8.979 | 8.862 | 8.979 | 2,341,810 | +0.06(+0.62%) |
Sep 22, 2006 | 8.917 | 8.948 | 8.868 | 8.924 | 2,146,228 | -0.04(-0.48%) |
Sep 21, 2006 | 8.961 | 9.078 | 8.930 | 8.967 | 1,922,246 | -0.14(-1.56%) |
Sep 20, 2006 | 8.967 | 9.109 | 8.967 | 9.109 | 5,768,514 | +0.17(+1.87%) |
Sep 19, 2006 | 8.967 | 8.986 | 8.793 | 8.942 | 5,729,140 | -0.03(-0.35%) |
Sep 18, 2006 | 8.945 | 8.998 | 8.911 | 8.973 | 1,418,770 | +0.09(+0.98%) |
Sep 15, 2006 | 8.905 | 8.917 | 8.843 | 8.886 | 1,354,544 | +0.10(+1.13%) |
Sep 14, 2006 | 8.849 | 8.855 | 8.775 | 8.787 | 1,103,129 | -0.06(-0.63%) |
Sep 13, 2006 | 8.818 | 8.874 | 8.787 | 8.843 | 1,978,242 | -0.02(-0.21%) |
Sep 12, 2006 | 8.756 | 8.862 | 8.719 | 8.862 | 4,413,001 | +0.16(+1.85%) |
Sep 11, 2006 | 8.694 | 8.725 | 8.645 | 8.700 | 761,830 | -0.08(-0.92%) |
Sep 08, 2006 | 8.781 | 8.793 | 8.707 | 8.781 | 941,597 | +0.11(+1.21%) |
Sep 07, 2006 | 8.725 | 8.744 | 8.657 | 8.676 | 3,173,675 | -0.07(-0.85%) |
Sep 06, 2006 | 8.750 | 8.787 | 8.707 | 8.750 | 2,033,430 | -0.12(-1.40%) |
Sep 05, 2006 | 8.849 | 8.880 | 8.812 | 8.874 | 864,139 | -0.02(-0.21%) |
Sep 01, 2006 | 8.837 | 8.899 | 8.824 | 8.893 | 1,553,030 | +0.11(+1.20%) |
Aug 31, 2006 | 8.787 | 8.800 | 8.750 | 8.787 | 1,060,043 | +0.10(+1.14%) |
Aug 30, 2006 | 8.688 | 8.750 | 8.124 | 8.688 | 2,619,367 | +0.09(+1.08%) |
Aug 29, 2006 | 8.614 | 8.626 | 8.564 | 8.595 | 1,223,673 | +0.05(+0.58%) |
Aug 28, 2006 | 8.527 | 8.595 | 8.526 | 8.546 | 835,254 | -0.02(-0.29%) |
Aug 25, 2006 | 8.564 | 8.614 | 8.539 | 8.570 | 421,984 | -0.01(-0.14%) |
Aug 24, 2006 | 8.608 | 8.639 | 8.558 | 8.583 | 1,211,247 | +0.00(+0.00%) |
Aug 23, 2006 | 8.688 | 8.725 | 8.583 | 8.583 | 1,954,843 | -0.11(-1.21%) |
Aug 22, 2006 | 8.707 | 8.738 | 8.676 | 8.688 | 700,832 | -0.02(-0.21%) |
Aug 21, 2006 | 8.700 | 8.713 | 8.676 | 8.707 | 932,883 | -0.12(-1.33%) |
Aug 18, 2006 | 8.880 | 8.880 | 8.731 | 8.824 | 649,839 | -0.01(-0.14%) |
Aug 17, 2006 | 8.787 | 8.855 | 8.781 | 8.837 | 928,365 | +0.01(+0.07%) |
Aug 16, 2006 | 9.277 | 9.277 | 8.769 | 8.831 | 3,528,529 | +0.11(+1.28%) |
Aug 15, 2006 | 8.694 | 8.769 | 8.694 | 8.719 | 1,492,193 | +0.10(+1.15%) |
Aug 14, 2006 | 8.800 | 8.800 | 8.595 | 8.620 | 3,574,035 | +0.08(+0.94%) |
Aug 11, 2006 | 8.546 | 8.570 | 8.490 | 8.539 | 1,306,617 | -0.01(-0.14%) |
Aug 10, 2006 | 8.533 | 8.669 | 8.490 | 8.552 | 2,754,111 | +0.02(+0.22%) |
Aug 09, 2006 | 8.614 | 8.639 | 8.515 | 8.533 | 1,671,637 | +0.12(+1.40%) |
Aug 08, 2006 | 8.477 | 8.527 | 8.403 | 8.415 | 4,655,541 | -0.03(-0.37%) |
Aug 07, 2006 | 8.459 | 8.477 | 8.422 | 8.446 | 693,248 | +0.01(+0.07%) |
Aug 04, 2006 | 8.564 | 8.564 | 8.422 | 8.440 | 2,154,781 | -0.12(-1.38%) |
Aug 03, 2006 | 8.521 | 8.601 | 8.490 | 8.558 | 3,564,837 | -0.06(-0.65%) |
Aug 02, 2006 | 8.546 | 8.663 | 8.546 | 8.614 | 1,887,067 | +0.18(+2.13%) |
Aug 01, 2006 | 8.663 | 8.663 | 8.422 | 8.434 | 1,566,747 | -0.07(-0.87%) |
Jul 31, 2006 | 8.558 | 8.564 | 8.508 | 8.508 | 4,289,230 | -0.13(-1.51%) |
Jul 28, 2006 | 8.490 | 8.639 | 8.465 | 8.639 | 9,550,718 | +0.19(+2.27%) |
Jul 27, 2006 | 8.490 | 8.552 | 8.440 | 8.446 | 1,717,628 | +0.04(+0.44%) |
Jul 26, 2006 | 8.391 | 8.459 | 8.360 | 8.409 | 1,317,106 | -0.01(-0.07%) |
Jul 25, 2006 | 8.322 | 8.434 | 8.316 | 8.415 | 918,521 | -0.01(-0.07%) |
Jul 24, 2006 | 8.329 | 8.453 | 8.322 | 8.422 | 1,780,240 | +0.21(+2.57%) |
Jul 21, 2006 | 8.279 | 8.285 | 8.180 | 8.211 | 1,348,896 | -0.04(-0.53%) |
Jul 20, 2006 | 8.384 | 8.403 | 8.223 | 8.254 | 967,416 | -0.14(-1.62%) |
Jul 19, 2006 | 8.149 | 8.391 | 8.149 | 8.391 | 6,257,790 | +0.21(+2.58%) |
Jul 18, 2006 | 8.137 | 8.192 | 8.068 | 8.180 | 1,673,413 | +0.07(+0.84%) |
Jul 17, 2006 | 8.124 | 8.149 | 8.087 | 8.112 | 688,568 | -0.01(-0.15%) |
Jul 14, 2006 | 8.180 | 8.242 | 8.068 | 8.124 | 1,274,182 | -0.06(-0.68%) |
Jul 13, 2006 | 8.180 | 8.299 | 8.124 | 8.180 | 3,697,161 | -0.07(-0.83%) |
Jul 12, 2006 | 8.322 | 8.366 | 8.199 | 8.248 | 1,507,685 | -0.08(-0.97%) |
Jul 11, 2006 | 8.310 | 8.358 | 8.242 | 8.329 | 2,497,048 | -0.04(-0.44%) |
Jul 10, 2006 | 8.409 | 8.428 | 8.298 | 8.366 | 7,621,694 | +0.04(+0.52%) |
Jul 07, 2006 | 8.384 | 8.397 | 8.267 | 8.322 | 2,062,154 | -0.09(-1.03%) |
Jul 06, 2006 | 8.428 | 8.477 | 8.384 | 8.409 | 2,004,384 | +0.07(+0.89%) |
Jul 05, 2006 | 8.366 | 8.428 | 8.248 | 8.335 | 1,441,846 | -0.10(-1.18%) |