Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2006 | 8.777 | 8.793 | 8.639 | 8.685 | 6,793,489 | -0.11(-1.26%) |
Jul 31, 2006 | 8.824 | 8.839 | 8.739 | 8.797 | 8,178,410 | -0.02(-0.22%) |
Jul 28, 2006 | 8.870 | 8.877 | 8.785 | 8.816 | 11,180,246 | +0.01(+0.09%) |
Jul 27, 2006 | 8.866 | 8.900 | 8.747 | 8.808 | 10,691,496 | -0.05(-0.52%) |
Jul 26, 2006 | 8.866 | 8.885 | 8.793 | 8.854 | 11,025,149 | -0.01(-0.09%) |
Jul 25, 2006 | 8.866 | 8.908 | 8.820 | 8.862 | 11,213,872 | +0.00(+0.04%) |
Jul 24, 2006 | 8.870 | 8.912 | 8.816 | 8.858 | 16,741,043 | -0.01(-0.13%) |
Jul 21, 2006 | 8.824 | 8.881 | 8.720 | 8.870 | 15,902,219 | +0.18(+2.03%) |
Jul 20, 2006 | 8.632 | 8.728 | 8.586 | 8.693 | 14,805,855 | +0.16(+1.84%) |
Jul 19, 2006 | 8.440 | 8.582 | 8.428 | 8.536 | 16,705,593 | +0.10(+1.18%) |
Jul 18, 2006 | 8.440 | 8.463 | 8.286 | 8.436 | 11,892,386 | -0.01(-0.09%) |
Jul 17, 2006 | 8.409 | 8.451 | 8.332 | 8.444 | 10,868,488 | +0.02(+0.18%) |
Jul 14, 2006 | 8.344 | 8.463 | 8.317 | 8.428 | 13,472,286 | +0.06(+0.73%) |
Jul 13, 2006 | 8.344 | 8.413 | 8.237 | 8.367 | 8,826,427 | +0.00(+0.05%) |
Jul 12, 2006 | 8.421 | 8.451 | 8.332 | 8.363 | 9,601,649 | -0.08(-1.00%) |
Jul 11, 2006 | 8.409 | 8.478 | 8.371 | 8.448 | 11,373,660 | +0.03(+0.41%) |
Jul 10, 2006 | 8.359 | 8.471 | 8.355 | 8.413 | 8,657,515 | +0.05(+0.64%) |
Jul 07, 2006 | 8.382 | 8.421 | 8.344 | 8.359 | 7,925,303 | -0.03(-0.32%) |
Jul 06, 2006 | 8.352 | 8.459 | 8.340 | 8.386 | 6,312,299 | +0.03(+0.32%) |
Jul 05, 2006 | 8.390 | 8.394 | 8.260 | 8.359 | 8,503,462 | -0.03(-0.32%) |