Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 8.705 | 8.728 | 8.601 | 8.628 | 10,560,641 | -0.04(-0.44%) |
Oct 30, 2006 | 8.708 | 8.777 | 8.655 | 8.666 | 7,348,448 | -0.08(-0.92%) |
Oct 27, 2006 | 8.724 | 8.808 | 8.651 | 8.747 | 9,897,506 | +0.02(+0.26%) |
Oct 26, 2006 | 8.574 | 8.747 | 8.528 | 8.724 | 10,400,331 | +0.19(+2.20%) |
Oct 25, 2006 | 8.509 | 8.543 | 8.451 | 8.536 | 8,766,995 | +0.06(+0.68%) |
Oct 24, 2006 | 8.501 | 8.543 | 8.413 | 8.478 | 10,202,486 | -0.07(-0.81%) |
Oct 23, 2006 | 8.555 | 8.651 | 8.486 | 8.547 | 8,382,773 | +0.00(+0.00%) |
Oct 20, 2006 | 8.421 | 8.616 | 8.359 | 8.547 | 12,588,366 | +0.16(+1.92%) |
Oct 19, 2006 | 8.517 | 8.528 | 8.344 | 8.386 | 11,247,758 | -0.11(-1.31%) |
Oct 18, 2006 | 8.471 | 8.517 | 8.390 | 8.497 | 12,356,112 | +0.09(+1.10%) |
Oct 17, 2006 | 8.448 | 8.482 | 8.379 | 8.405 | 9,068,326 | -0.07(-0.81%) |
Oct 16, 2006 | 8.421 | 8.509 | 8.409 | 8.474 | 8,200,828 | +0.05(+0.64%) |
Oct 13, 2006 | 8.566 | 8.570 | 8.321 | 8.421 | 17,733,140 | -0.15(-1.70%) |
Oct 12, 2006 | 8.624 | 8.628 | 8.478 | 8.566 | 17,460,744 | +0.00(+0.00%) |
Oct 11, 2006 | 8.632 | 8.689 | 8.528 | 8.566 | 15,089,461 | -0.15(-1.67%) |
Oct 10, 2006 | 8.781 | 8.858 | 8.578 | 8.712 | 17,724,016 | -0.02(-0.18%) |
Oct 09, 2006 | 8.409 | 8.812 | 8.409 | 8.728 | 15,153,585 | +0.10(+1.16%) |
Oct 06, 2006 | 8.716 | 8.754 | 8.601 | 8.628 | 12,569,076 | -0.09(-1.01%) |
Oct 05, 2006 | 8.793 | 8.816 | 8.689 | 8.716 | 10,863,796 | -0.08(-0.96%) |
Oct 04, 2006 | 8.854 | 8.862 | 8.739 | 8.801 | 7,494,421 | -0.09(-1.04%) |
Oct 03, 2006 | 8.850 | 8.965 | 8.789 | 8.893 | 5,969,262 | +0.05(+0.56%) |
Oct 02, 2006 | 8.908 | 8.912 | 8.770 | 8.843 | 7,006,975 | -0.03(-0.39%) |
Sep 29, 2006 | 8.912 | 8.946 | 8.835 | 8.877 | 7,439,942 | -0.03(-0.30%) |
Sep 28, 2006 | 8.889 | 8.958 | 8.839 | 8.904 | 8,288,411 | +0.00(+0.04%) |
Sep 27, 2006 | 8.835 | 8.912 | 8.751 | 8.900 | 7,664,115 | +0.04(+0.48%) |
Sep 26, 2006 | 8.839 | 8.919 | 8.781 | 8.858 | 7,869,781 | +0.03(+0.35%) |
Sep 25, 2006 | 8.793 | 8.873 | 8.685 | 8.827 | 8,643,961 | +0.07(+0.74%) |
Sep 22, 2006 | 8.574 | 8.804 | 8.563 | 8.762 | 9,811,486 | +0.16(+1.83%) |
Sep 21, 2006 | 8.670 | 8.708 | 8.490 | 8.605 | 11,941,913 | -0.10(-1.19%) |
Sep 20, 2006 | 8.517 | 8.716 | 8.517 | 8.708 | 13,128,467 | +0.08(+0.89%) |
Sep 19, 2006 | 8.708 | 8.758 | 8.593 | 8.632 | 9,258,612 | -0.03(-0.40%) |
Sep 18, 2006 | 8.632 | 8.693 | 8.543 | 8.666 | 8,945,552 | +0.03(+0.40%) |
Sep 15, 2006 | 8.900 | 8.904 | 8.474 | 8.632 | 15,478,375 | -0.24(-2.68%) |
Sep 14, 2006 | 8.804 | 8.885 | 8.751 | 8.870 | 9,567,241 | +0.08(+0.96%) |
Sep 13, 2006 | 8.689 | 8.816 | 8.555 | 8.785 | 10,726,686 | +0.06(+0.66%) |
Sep 12, 2006 | 9.150 | 9.150 | 8.674 | 8.728 | 21,538,610 | -0.51(-5.52%) |
Sep 11, 2006 | 9.207 | 9.265 | 9.127 | 9.238 | 8,827,731 | +0.03(+0.38%) |
Sep 08, 2006 | 9.061 | 9.230 | 8.973 | 9.203 | 8,337,417 | +0.20(+2.26%) |
Sep 07, 2006 | 9.058 | 9.111 | 8.954 | 9.000 | 6,520,571 | -0.05(-0.59%) |
Sep 06, 2006 | 9.008 | 9.111 | 8.989 | 9.054 | 7,284,846 | +0.00(+0.00%) |
Sep 05, 2006 | 9.107 | 9.207 | 9.054 | 9.054 | 10,885,432 | -0.06(-0.67%) |
Sep 01, 2006 | 9.161 | 9.188 | 9.081 | 9.115 | 4,481,899 | -0.02(-0.21%) |
Aug 31, 2006 | 9.058 | 9.176 | 9.004 | 9.134 | 5,866,559 | +0.08(+0.85%) |
Aug 30, 2006 | 9.081 | 9.127 | 8.989 | 9.058 | 6,076,396 | -0.02(-0.21%) |
Aug 29, 2006 | 9.008 | 9.123 | 8.958 | 9.077 | 10,063,811 | +0.05(+0.55%) |
Aug 28, 2006 | 8.900 | 9.073 | 8.900 | 9.027 | 6,466,614 | +0.10(+1.07%) |
Aug 25, 2006 | 8.862 | 8.965 | 8.850 | 8.931 | 5,065,531 | +0.01(+0.13%) |
Aug 24, 2006 | 8.801 | 8.977 | 8.801 | 8.919 | 9,205,436 | +0.13(+1.44%) |
Aug 23, 2006 | 8.793 | 8.847 | 8.758 | 8.793 | 4,510,833 | -0.03(-0.39%) |
Aug 22, 2006 | 9.015 | 9.015 | 8.751 | 8.827 | 9,304,490 | -0.14(-1.54%) |
Aug 21, 2006 | 8.946 | 8.996 | 8.896 | 8.965 | 6,162,416 | +0.03(+0.39%) |
Aug 18, 2006 | 9.173 | 9.173 | 8.831 | 8.931 | 12,454,644 | -0.28(-3.04%) |
Aug 17, 2006 | 8.931 | 9.226 | 8.912 | 9.211 | 12,867,018 | +0.31(+3.45%) |
Aug 16, 2006 | 8.900 | 8.942 | 8.793 | 8.904 | 5,490,418 | +0.00(+0.00%) |
Aug 15, 2006 | 8.977 | 9.015 | 8.785 | 8.904 | 8,211,254 | -0.05(-0.51%) |
Aug 14, 2006 | 8.766 | 9.012 | 8.754 | 8.950 | 6,770,551 | +0.25(+2.87%) |
Aug 11, 2006 | 8.793 | 8.812 | 8.670 | 8.701 | 6,052,936 | -0.15(-1.65%) |
Aug 10, 2006 | 8.601 | 8.847 | 8.597 | 8.847 | 7,299,964 | +0.22(+2.58%) |
Aug 09, 2006 | 8.754 | 8.797 | 8.590 | 8.624 | 9,880,563 | -0.13(-1.45%) |
Aug 08, 2006 | 8.781 | 8.854 | 8.689 | 8.751 | 13,012,470 | +0.00(+0.00%) |
Aug 07, 2006 | 8.777 | 8.785 | 8.670 | 8.751 | 6,209,857 | -0.03(-0.39%) |
Aug 04, 2006 | 8.754 | 8.862 | 8.751 | 8.785 | 6,125,140 | +0.08(+0.88%) |
Aug 03, 2006 | 8.682 | 8.758 | 8.643 | 8.708 | 7,978,740 | +0.02(+0.18%) |
Aug 02, 2006 | 8.682 | 8.720 | 8.604 | 8.693 | 8,441,944 | +0.01(+0.09%) |