Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 10.07 | 10.15 | 10.05 | 10.09 | 1,511,348 | +0.04(+0.43%) |
Oct 30, 2006 | 10.03 | 10.14 | 9.991 | 10.04 | 1,159,654 | -0.04(-0.42%) |
Oct 27, 2006 | 10.24 | 10.27 | 9.972 | 10.09 | 2,754,940 | -0.10(-1.03%) |
Oct 26, 2006 | 10.01 | 10.19 | 9.965 | 10.19 | 2,562,211 | +0.29(+2.97%) |
Oct 25, 2006 | 9.918 | 10.01 | 9.863 | 9.897 | 1,819,432 | -0.12(-1.15%) |
Oct 24, 2006 | 10.02 | 10.13 | 9.959 | 10.01 | 1,169,501 | -0.07(-0.70%) |
Oct 23, 2006 | 9.938 | 10.08 | 9.784 | 10.08 | 1,856,946 | +0.07(+0.75%) |
Oct 20, 2006 | 9.970 | 10.01 | 9.810 | 10.01 | 1,026,478 | +0.01(+0.06%) |
Oct 19, 2006 | 9.916 | 10.06 | 9.916 | 10.00 | 1,101,038 | -0.05(-0.53%) |
Oct 18, 2006 | 10.08 | 10.16 | 9.985 | 10.05 | 2,011,692 | +0.13(+1.29%) |
Oct 17, 2006 | 10.13 | 10.13 | 9.816 | 9.927 | 2,283,200 | -0.26(-2.51%) |
Oct 16, 2006 | 9.959 | 10.18 | 9.916 | 10.18 | 3,916,000 | +0.39(+4.03%) |
Oct 13, 2006 | 9.532 | 9.810 | 9.492 | 9.788 | 3,631,831 | +0.35(+3.68%) |
Oct 12, 2006 | 9.362 | 9.441 | 9.361 | 9.441 | 1,555,427 | +0.21(+2.24%) |
Oct 11, 2006 | 9.298 | 9.298 | 9.170 | 9.234 | 848,756 | -0.06(-0.64%) |
Oct 10, 2006 | 9.340 | 9.370 | 9.213 | 9.294 | 951,919 | +0.05(+0.53%) |
Oct 09, 2006 | 9.351 | 9.426 | 9.236 | 9.245 | 1,170,439 | -0.12(-1.25%) |
Oct 06, 2006 | 9.413 | 9.413 | 9.332 | 9.362 | 752,626 | -0.05(-0.57%) |
Oct 05, 2006 | 9.468 | 9.468 | 9.302 | 9.415 | 1,851,319 | -0.02(-0.20%) |
Oct 04, 2006 | 9.074 | 9.434 | 9.022 | 9.434 | 3,074,278 | +0.10(+1.12%) |
Oct 03, 2006 | 9.238 | 9.330 | 9.097 | 9.330 | 1,751,438 | +0.09(+0.97%) |
Oct 02, 2006 | 9.481 | 9.481 | 9.219 | 9.240 | 1,882,268 | -0.17(-1.86%) |
Sep 29, 2006 | 9.394 | 9.466 | 9.385 | 9.415 | 1,485,557 | +0.07(+0.80%) |
Sep 28, 2006 | 9.383 | 9.473 | 9.323 | 9.340 | 1,148,868 | -0.04(-0.45%) |
Sep 27, 2006 | 9.372 | 9.468 | 9.332 | 9.383 | 1,219,207 | +0.00(+0.00%) |
Sep 26, 2006 | 9.319 | 9.445 | 9.257 | 9.383 | 2,267,726 | +0.21(+2.33%) |
Sep 25, 2006 | 9.018 | 9.298 | 8.741 | 9.170 | 2,738,527 | +0.15(+1.65%) |
Sep 22, 2006 | 8.935 | 9.102 | 8.812 | 9.021 | 2,216,613 | -0.05(-0.54%) |
Sep 21, 2006 | 9.383 | 9.466 | 9.068 | 9.070 | 2,226,929 | -0.24(-2.57%) |
Sep 20, 2006 | 9.202 | 9.381 | 9.202 | 9.309 | 2,996,437 | +0.21(+2.30%) |
Sep 19, 2006 | 9.170 | 9.170 | 8.914 | 9.100 | 2,549,550 | -0.07(-0.77%) |
Sep 18, 2006 | 8.914 | 9.170 | 8.839 | 9.170 | 4,165,000 | +0.41(+4.72%) |
Sep 15, 2006 | 8.807 | 8.871 | 8.690 | 8.756 | 1,097,755 | -0.02(-0.22%) |
Sep 14, 2006 | 8.839 | 8.839 | 8.690 | 8.775 | 1,759,410 | -0.01(-0.07%) |
Sep 13, 2006 | 8.464 | 8.839 | 8.421 | 8.782 | 3,847,068 | +0.36(+4.31%) |
Sep 12, 2006 | 8.093 | 8.419 | 8.093 | 8.419 | 2,760,098 | +0.37(+4.56%) |
Sep 11, 2006 | 8.266 | 8.266 | 8.018 | 8.052 | 2,591,753 | -0.26(-3.08%) |
Sep 08, 2006 | 8.255 | 8.355 | 8.210 | 8.308 | 1,417,094 | +0.16(+1.99%) |
Sep 07, 2006 | 8.317 | 8.317 | 8.112 | 8.146 | 1,665,625 | -0.18(-2.18%) |
Sep 06, 2006 | 8.445 | 8.509 | 8.319 | 8.328 | 1,471,020 | -0.19(-2.25%) |
Sep 05, 2006 | 8.611 | 8.611 | 8.479 | 8.519 | 1,496,811 | +0.02(+0.23%) |
Sep 01, 2006 | 8.509 | 8.541 | 8.477 | 8.500 | 781,699 | +0.03(+0.40%) |
Aug 31, 2006 | 8.530 | 8.554 | 8.434 | 8.466 | 960,829 | -0.09(-1.05%) |
Aug 30, 2006 | 8.573 | 8.601 | 8.513 | 8.556 | 648,993 | -0.02(-0.20%) |
Aug 29, 2006 | 8.566 | 8.573 | 8.490 | 8.573 | 1,288,139 | +0.07(+0.85%) |
Aug 28, 2006 | 8.445 | 8.562 | 8.445 | 8.500 | 876,891 | +0.03(+0.33%) |
Aug 25, 2006 | 8.485 | 8.541 | 8.449 | 8.473 | 741,371 | +0.01(+0.08%) |
Aug 24, 2006 | 8.526 | 8.558 | 8.445 | 8.466 | 1,027,885 | +0.01(+0.08%) |
Aug 23, 2006 | 8.509 | 8.515 | 8.424 | 8.460 | 1,307,365 | -0.09(-1.07%) |
Aug 22, 2006 | 8.449 | 8.586 | 8.447 | 8.551 | 1,188,258 | +0.02(+0.28%) |
Aug 21, 2006 | 8.534 | 8.569 | 8.434 | 8.528 | 2,337,127 | -0.14(-1.65%) |
Aug 18, 2006 | 8.743 | 8.743 | 8.530 | 8.671 | 2,222,240 | -0.08(-0.93%) |
Aug 17, 2006 | 8.739 | 8.765 | 8.603 | 8.752 | 4,405,090 | +0.04(+0.51%) |
Aug 16, 2006 | 8.413 | 8.733 | 8.317 | 8.707 | 6,519,009 | +0.42(+5.04%) |
Aug 15, 2006 | 8.127 | 8.317 | 8.125 | 8.289 | 3,880,362 | +0.23(+2.86%) |
Aug 14, 2006 | 8.125 | 8.146 | 7.991 | 8.059 | 6,823,811 | -0.04(-0.53%) |
Aug 11, 2006 | 8.701 | 8.737 | 7.890 | 8.101 | 22,400,594 | -0.58(-6.68%) |
Aug 10, 2006 | 8.509 | 8.722 | 8.481 | 8.682 | 3,798,769 | +0.17(+2.00%) |
Aug 09, 2006 | 8.477 | 8.690 | 8.402 | 8.511 | 3,476,617 | +0.20(+2.44%) |
Aug 08, 2006 | 8.349 | 8.424 | 8.185 | 8.308 | 2,902,651 | +0.06(+0.75%) |
Aug 07, 2006 | 8.104 | 8.253 | 7.946 | 8.246 | 2,897,962 | +0.09(+1.07%) |
Aug 04, 2006 | 8.445 | 8.477 | 8.112 | 8.159 | 3,718,583 | -0.16(-1.95%) |
Aug 03, 2006 | 8.428 | 8.445 | 8.296 | 8.321 | 3,386,583 | -0.19(-2.21%) |
Aug 02, 2006 | 8.558 | 8.679 | 8.509 | 8.509 | 1,795,048 | -0.02(-0.23%) |