Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 9.230 | 9.308 | 9.217 | 9.234 | 837,425 | -0.02(-0.24%) |
Sep 28, 2006 | 9.247 | 9.295 | 9.190 | 9.256 | 1,512,228 | -0.07(-0.75%) |
Sep 27, 2006 | 9.243 | 9.365 | 9.230 | 9.326 | 1,087,896 | +0.04(+0.47%) |
Sep 26, 2006 | 9.391 | 9.422 | 9.256 | 9.282 | 856,233 | -0.10(-1.07%) |
Sep 25, 2006 | 9.360 | 9.422 | 9.286 | 9.382 | 734,438 | +0.01(+0.14%) |
Sep 22, 2006 | 9.186 | 9.369 | 9.173 | 9.369 | 1,388,140 | +0.14(+1.51%) |
Sep 21, 2006 | 9.286 | 9.291 | 9.195 | 9.230 | 1,123,448 | -0.01(-0.14%) |
Sep 20, 2006 | 9.151 | 9.282 | 9.142 | 9.243 | 1,193,864 | +0.12(+1.34%) |
Sep 19, 2006 | 8.990 | 9.121 | 8.990 | 9.121 | 686,271 | +0.13(+1.41%) |
Sep 18, 2006 | 8.938 | 9.025 | 8.903 | 8.994 | 611,497 | +0.06(+0.68%) |
Sep 15, 2006 | 8.981 | 9.042 | 8.920 | 8.933 | 1,066,335 | -0.00(-0.05%) |
Sep 14, 2006 | 8.990 | 9.003 | 8.916 | 8.938 | 443,828 | -0.10(-1.11%) |
Sep 13, 2006 | 9.012 | 9.060 | 8.955 | 9.038 | 619,066 | +0.06(+0.63%) |
Sep 12, 2006 | 8.938 | 9.025 | 8.863 | 8.981 | 761,275 | +0.06(+0.64%) |
Sep 11, 2006 | 8.872 | 8.942 | 8.816 | 8.924 | 269,508 | +0.01(+0.10%) |
Sep 08, 2006 | 8.898 | 8.951 | 8.846 | 8.916 | 415,386 | +0.02(+0.25%) |
Sep 07, 2006 | 9.007 | 9.016 | 8.872 | 8.894 | 491,996 | -0.16(-1.73%) |
Sep 06, 2006 | 9.112 | 9.147 | 9.047 | 9.051 | 411,717 | -0.10(-1.14%) |
Sep 05, 2006 | 9.129 | 9.186 | 9.099 | 9.156 | 358,732 | +0.04(+0.48%) |
Sep 01, 2006 | 9.243 | 9.243 | 9.055 | 9.112 | 474,564 | -0.05(-0.57%) |
Aug 31, 2006 | 9.243 | 9.286 | 9.164 | 9.164 | 539,704 | -0.08(-0.85%) |
Aug 30, 2006 | 9.221 | 9.308 | 9.156 | 9.243 | 515,621 | +0.06(+0.66%) |
Aug 29, 2006 | 9.121 | 9.190 | 9.033 | 9.182 | 479,839 | +0.07(+0.77%) |
Aug 28, 2006 | 9.055 | 9.142 | 9.042 | 9.112 | 611,038 | +0.07(+0.82%) |
Aug 25, 2006 | 9.077 | 9.156 | 9.003 | 9.038 | 441,764 | -0.07(-0.72%) |
Aug 24, 2006 | 9.090 | 9.134 | 9.025 | 9.103 | 608,056 | +0.01(+0.14%) |
Aug 23, 2006 | 9.195 | 9.221 | 9.025 | 9.090 | 833,526 | -0.11(-1.18%) |
Aug 22, 2006 | 9.134 | 9.234 | 9.134 | 9.199 | 497,500 | +0.00(+0.05%) |
Aug 21, 2006 | 9.099 | 9.212 | 9.086 | 9.195 | 750,494 | +0.04(+0.43%) |
Aug 18, 2006 | 9.221 | 9.221 | 9.116 | 9.156 | 834,673 | -0.05(-0.52%) |
Aug 17, 2006 | 9.125 | 9.265 | 9.090 | 9.204 | 979,404 | +0.07(+0.72%) |
Aug 16, 2006 | 9.112 | 9.156 | 9.090 | 9.138 | 574,110 | +0.07(+0.77%) |
Aug 15, 2006 | 9.221 | 9.225 | 9.047 | 9.068 | 1,279,648 | -0.04(-0.48%) |
Aug 14, 2006 | 8.885 | 9.156 | 8.885 | 9.112 | 1,373,460 | +0.23(+2.55%) |
Aug 11, 2006 | 8.750 | 8.981 | 8.702 | 8.885 | 1,457,180 | +0.09(+1.04%) |
Aug 10, 2006 | 8.654 | 8.916 | 8.611 | 8.794 | 2,080,833 | +0.15(+1.71%) |
Aug 09, 2006 | 8.659 | 8.720 | 8.576 | 8.645 | 2,127,395 | +0.07(+0.86%) |
Aug 08, 2006 | 8.567 | 8.680 | 8.528 | 8.571 | 1,041,563 | -0.01(-0.10%) |
Aug 07, 2006 | 8.650 | 8.676 | 8.558 | 8.580 | 580,761 | -0.11(-1.30%) |
Aug 04, 2006 | 8.763 | 8.785 | 8.624 | 8.693 | 1,379,194 | -0.03(-0.35%) |
Aug 03, 2006 | 8.654 | 8.733 | 8.645 | 8.724 | 698,198 | +0.03(+0.35%) |
Aug 02, 2006 | 8.672 | 8.711 | 8.619 | 8.693 | 803,708 | +0.03(+0.40%) |
Aug 01, 2006 | 8.632 | 8.707 | 8.515 | 8.659 | 1,021,149 | -0.03(-0.30%) |
Jul 31, 2006 | 8.759 | 8.763 | 8.637 | 8.685 | 872,518 | -0.09(-0.99%) |
Jul 28, 2006 | 8.611 | 8.772 | 8.567 | 8.772 | 880,317 | +0.21(+2.50%) |
Jul 27, 2006 | 8.676 | 8.685 | 8.532 | 8.558 | 681,454 | -0.19(-2.19%) |
Jul 26, 2006 | 8.698 | 8.759 | 8.611 | 8.750 | 2,007,665 | -0.04(-0.45%) |
Jul 25, 2006 | 8.676 | 8.816 | 8.632 | 8.789 | 1,324,146 | -0.02(-0.20%) |
Jul 24, 2006 | 9.182 | 9.204 | 8.584 | 8.807 | 2,887,065 | -0.34(-3.67%) |
Jul 21, 2006 | 9.230 | 9.238 | 9.112 | 9.142 | 493,601 | -0.14(-1.55%) |
Jul 20, 2006 | 9.522 | 9.548 | 9.282 | 9.286 | 696,363 | -0.19(-2.02%) |
Jul 19, 2006 | 9.291 | 9.478 | 9.273 | 9.478 | 709,667 | +0.21(+2.31%) |
Jul 18, 2006 | 9.134 | 9.291 | 9.047 | 9.265 | 594,753 | +0.19(+2.07%) |
Jul 17, 2006 | 8.955 | 9.138 | 8.924 | 9.077 | 406,212 | +0.10(+1.12%) |
Jul 14, 2006 | 9.060 | 9.064 | 8.863 | 8.977 | 503,005 | -0.08(-0.91%) |
Jul 13, 2006 | 9.230 | 9.273 | 8.999 | 9.060 | 532,135 | -0.20(-2.17%) |
Jul 12, 2006 | 9.295 | 9.365 | 9.182 | 9.260 | 1,244,096 | -0.06(-0.61%) |
Jul 11, 2006 | 9.221 | 9.330 | 9.134 | 9.317 | 547,732 | +0.05(+0.56%) |
Jul 10, 2006 | 9.217 | 9.339 | 9.177 | 9.265 | 552,549 | +0.06(+0.66%) |
Jul 07, 2006 | 9.374 | 9.439 | 9.169 | 9.204 | 686,500 | -0.16(-1.72%) |
Jul 06, 2006 | 9.360 | 9.395 | 9.221 | 9.365 | 584,431 | +0.00(+0.00%) |
Jul 05, 2006 | 9.439 | 9.478 | 9.330 | 9.365 | 714,483 | -0.14(-1.42%) |