Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 9.058 | 9.176 | 9.004 | 9.134 | 5,866,566 | +0.08(+0.85%) |
Aug 30, 2006 | 9.081 | 9.127 | 8.988 | 9.058 | 6,076,403 | -0.02(-0.21%) |
Aug 29, 2006 | 9.008 | 9.123 | 8.958 | 9.077 | 10,063,823 | +0.05(+0.55%) |
Aug 28, 2006 | 8.900 | 9.073 | 8.900 | 9.027 | 6,466,621 | +0.10(+1.07%) |
Aug 25, 2006 | 8.862 | 8.965 | 8.850 | 8.931 | 5,065,537 | +0.01(+0.13%) |
Aug 24, 2006 | 8.801 | 8.977 | 8.801 | 8.919 | 9,205,447 | +0.13(+1.44%) |
Aug 23, 2006 | 8.793 | 8.847 | 8.758 | 8.793 | 4,510,838 | -0.03(-0.39%) |
Aug 22, 2006 | 9.015 | 9.015 | 8.751 | 8.827 | 9,304,500 | -0.14(-1.54%) |
Aug 21, 2006 | 8.946 | 8.996 | 8.896 | 8.965 | 6,162,423 | +0.03(+0.39%) |
Aug 18, 2006 | 9.173 | 9.173 | 8.831 | 8.931 | 12,454,658 | -0.28(-3.04%) |
Aug 17, 2006 | 8.931 | 9.226 | 8.912 | 9.211 | 12,867,033 | +0.31(+3.45%) |
Aug 16, 2006 | 8.900 | 8.942 | 8.793 | 8.904 | 5,490,424 | +0.00(+0.00%) |
Aug 15, 2006 | 8.977 | 9.015 | 8.785 | 8.904 | 8,211,264 | -0.05(-0.51%) |
Aug 14, 2006 | 8.766 | 9.012 | 8.754 | 8.950 | 6,770,559 | +0.25(+2.87%) |
Aug 11, 2006 | 8.793 | 8.812 | 8.670 | 8.701 | 6,052,943 | -0.15(-1.65%) |
Aug 10, 2006 | 8.601 | 8.847 | 8.597 | 8.847 | 7,299,973 | +0.22(+2.58%) |
Aug 09, 2006 | 8.754 | 8.797 | 8.590 | 8.624 | 9,880,574 | -0.13(-1.45%) |
Aug 08, 2006 | 8.781 | 8.854 | 8.689 | 8.751 | 13,012,485 | +0.00(+0.00%) |
Aug 07, 2006 | 8.777 | 8.785 | 8.670 | 8.751 | 6,209,864 | -0.03(-0.39%) |
Aug 04, 2006 | 8.754 | 8.862 | 8.751 | 8.785 | 6,125,148 | +0.08(+0.88%) |
Aug 03, 2006 | 8.682 | 8.758 | 8.643 | 8.708 | 7,978,749 | +0.02(+0.18%) |
Aug 02, 2006 | 8.682 | 8.720 | 8.604 | 8.693 | 8,441,954 | +0.01(+0.09%) |
Aug 01, 2006 | 8.777 | 8.793 | 8.639 | 8.685 | 6,793,497 | -0.11(-1.26%) |
Jul 31, 2006 | 8.824 | 8.839 | 8.739 | 8.797 | 8,178,420 | -0.02(-0.22%) |
Jul 28, 2006 | 8.870 | 8.877 | 8.785 | 8.816 | 11,180,259 | +0.01(+0.09%) |
Jul 27, 2006 | 8.866 | 8.900 | 8.747 | 8.808 | 10,691,508 | -0.05(-0.52%) |
Jul 26, 2006 | 8.866 | 8.885 | 8.793 | 8.854 | 11,025,162 | -0.01(-0.09%) |
Jul 25, 2006 | 8.866 | 8.908 | 8.820 | 8.862 | 11,213,885 | +0.00(+0.04%) |
Jul 24, 2006 | 8.870 | 8.912 | 8.816 | 8.858 | 16,741,063 | -0.01(-0.13%) |
Jul 21, 2006 | 8.824 | 8.881 | 8.720 | 8.870 | 15,902,237 | +0.18(+2.03%) |
Jul 20, 2006 | 8.632 | 8.728 | 8.586 | 8.693 | 14,805,873 | +0.16(+1.84%) |
Jul 19, 2006 | 8.440 | 8.582 | 8.428 | 8.536 | 16,705,612 | +0.10(+1.18%) |
Jul 18, 2006 | 8.440 | 8.463 | 8.286 | 8.436 | 11,892,400 | -0.01(-0.09%) |
Jul 17, 2006 | 8.409 | 8.451 | 8.332 | 8.444 | 10,868,501 | +0.02(+0.18%) |
Jul 14, 2006 | 8.344 | 8.463 | 8.317 | 8.428 | 13,472,301 | +0.06(+0.73%) |
Jul 13, 2006 | 8.344 | 8.413 | 8.237 | 8.367 | 8,826,438 | +0.00(+0.05%) |
Jul 12, 2006 | 8.421 | 8.451 | 8.332 | 8.363 | 9,601,661 | -0.08(-1.00%) |
Jul 11, 2006 | 8.409 | 8.478 | 8.371 | 8.448 | 11,373,673 | +0.03(+0.41%) |
Jul 10, 2006 | 8.359 | 8.471 | 8.355 | 8.413 | 8,657,526 | +0.05(+0.64%) |
Jul 07, 2006 | 8.382 | 8.421 | 8.344 | 8.359 | 7,925,312 | -0.03(-0.32%) |
Jul 06, 2006 | 8.352 | 8.459 | 8.340 | 8.386 | 6,312,306 | +0.03(+0.32%) |
Jul 05, 2006 | 8.390 | 8.394 | 8.260 | 8.359 | 8,503,471 | -0.03(-0.32%) |
Jul 03, 2006 | 8.325 | 8.413 | 8.325 | 8.386 | 3,395,184 | +0.00(+0.00%) |
Jun 30, 2006 | 8.440 | 8.555 | 8.367 | 8.386 | 13,475,429 | +0.05(+0.64%) |
Jun 29, 2006 | 8.248 | 8.336 | 8.133 | 8.332 | 14,284,800 | +0.14(+1.69%) |
Jun 28, 2006 | 7.945 | 8.206 | 7.945 | 8.194 | 10,577,336 | +0.25(+3.14%) |
Jun 27, 2006 | 8.014 | 8.014 | 7.918 | 7.945 | 7,280,683 | -0.07(-0.81%) |
Jun 26, 2006 | 7.861 | 8.056 | 7.857 | 8.010 | 12,498,711 | +0.13(+1.70%) |
Jun 23, 2006 | 7.757 | 7.976 | 7.711 | 7.876 | 13,633,133 | +0.09(+1.13%) |
Jun 22, 2006 | 7.807 | 7.815 | 7.665 | 7.788 | 14,967,486 | -0.07(-0.83%) |
Jun 21, 2006 | 7.849 | 7.914 | 7.826 | 7.853 | 17,178,202 | +0.00(+0.00%) |
Jun 20, 2006 | 7.746 | 7.930 | 7.465 | 7.853 | 20,721,444 | +0.39(+5.19%) |
Jun 19, 2006 | 7.519 | 7.588 | 7.442 | 7.465 | 6,518,233 | -0.06(-0.76%) |
Jun 16, 2006 | 7.573 | 7.577 | 7.431 | 7.523 | 12,679,614 | -0.06(-0.76%) |
Jun 15, 2006 | 7.569 | 7.609 | 7.519 | 7.581 | 11,814,461 | +0.01(+0.15%) |
Jun 14, 2006 | 7.496 | 7.596 | 7.485 | 7.569 | 7,351,845 | +0.03(+0.46%) |
Jun 13, 2006 | 7.477 | 7.623 | 7.442 | 7.535 | 9,107,697 | +0.06(+0.77%) |
Jun 12, 2006 | 7.558 | 7.569 | 7.462 | 7.477 | 8,364,796 | -0.08(-1.02%) |
Jun 09, 2006 | 7.561 | 7.638 | 7.535 | 7.554 | 11,508,438 | -0.12(-1.60%) |
Jun 08, 2006 | 7.634 | 7.730 | 7.550 | 7.676 | 11,524,339 | +0.06(+0.76%) |
Jun 07, 2006 | 7.607 | 7.761 | 7.607 | 7.619 | 6,325,861 | +0.04(+0.56%) |
Jun 06, 2006 | 7.573 | 7.642 | 7.496 | 7.577 | 5,932,254 | -0.01(-0.10%) |
Jun 05, 2006 | 7.715 | 7.730 | 7.538 | 7.584 | 7,581,493 | -0.18(-2.32%) |
Jun 02, 2006 | 7.769 | 7.826 | 7.661 | 7.765 | 5,975,786 | -0.03(-0.34%) |