Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 9.030 | 9.202 | 9.030 | 9.044 | 1,806,087 | -0.02(-0.23%) |
Sep 28, 2006 | 8.948 | 9.078 | 8.900 | 9.065 | 2,426,035 | +0.12(+1.31%) |
Sep 27, 2006 | 8.934 | 8.982 | 8.851 | 8.948 | 1,628,253 | -0.02(-0.23%) |
Sep 26, 2006 | 8.831 | 8.989 | 8.831 | 8.968 | 2,582,075 | +0.08(+0.85%) |
Sep 25, 2006 | 8.810 | 8.900 | 8.776 | 8.893 | 1,378,937 | +0.03(+0.31%) |
Sep 22, 2006 | 8.844 | 8.893 | 8.796 | 8.865 | 875,656 | -0.01(-0.08%) |
Sep 21, 2006 | 8.913 | 8.948 | 8.810 | 8.872 | 2,435,769 | -0.08(-0.85%) |
Sep 20, 2006 | 8.955 | 8.996 | 8.934 | 8.948 | 1,763,372 | +0.01(+0.08%) |
Sep 19, 2006 | 8.783 | 9.037 | 8.741 | 8.941 | 4,054,869 | +0.12(+1.41%) |
Sep 18, 2006 | 8.817 | 8.893 | 8.748 | 8.817 | 1,862,168 | -0.06(-0.62%) |
Sep 15, 2006 | 8.838 | 8.934 | 8.831 | 8.872 | 1,401,166 | -0.01(-0.08%) |
Sep 14, 2006 | 8.824 | 8.906 | 8.824 | 8.879 | 1,397,098 | -0.03(-0.39%) |
Sep 13, 2006 | 8.796 | 8.941 | 8.776 | 8.913 | 1,873,065 | +0.03(+0.39%) |
Sep 12, 2006 | 8.803 | 8.906 | 8.721 | 8.879 | 2,638,883 | +0.06(+0.70%) |
Sep 11, 2006 | 8.776 | 8.838 | 8.734 | 8.817 | 2,361,381 | +0.02(+0.23%) |
Sep 08, 2006 | 8.672 | 8.810 | 8.638 | 8.796 | 2,796,376 | +0.10(+1.11%) |
Sep 07, 2006 | 8.617 | 8.727 | 8.576 | 8.700 | 2,381,286 | +0.03(+0.40%) |
Sep 06, 2006 | 8.569 | 8.693 | 8.514 | 8.665 | 3,232,389 | +0.06(+0.64%) |
Sep 05, 2006 | 8.535 | 8.610 | 8.487 | 8.610 | 3,356,901 | -0.01(-0.08%) |
Sep 01, 2006 | 8.610 | 8.645 | 8.514 | 8.617 | 2,380,414 | +0.01(+0.08%) |
Aug 31, 2006 | 8.610 | 8.652 | 8.569 | 8.610 | 3,619,148 | -0.03(-0.32%) |
Aug 30, 2006 | 8.638 | 8.714 | 8.604 | 8.638 | 2,775,600 | +0.03(+0.32%) |
Aug 29, 2006 | 8.555 | 8.659 | 8.524 | 8.610 | 2,282,780 | +0.02(+0.24%) |
Aug 28, 2006 | 8.590 | 8.659 | 8.569 | 8.590 | 1,659,635 | -0.01(-0.08%) |
Aug 25, 2006 | 8.569 | 8.617 | 8.507 | 8.597 | 1,720,512 | +0.02(+0.24%) |
Aug 24, 2006 | 8.459 | 8.610 | 8.438 | 8.576 | 2,515,969 | +0.11(+1.30%) |
Aug 23, 2006 | 8.500 | 8.535 | 8.397 | 8.466 | 3,800,904 | -0.06(-0.65%) |
Aug 22, 2006 | 8.487 | 8.542 | 8.487 | 8.521 | 2,509,431 | +0.00(+0.00%) |
Aug 21, 2006 | 8.535 | 8.562 | 8.487 | 8.521 | 4,397,606 | -0.08(-0.88%) |
Aug 18, 2006 | 8.535 | 8.638 | 8.528 | 8.597 | 3,276,702 | +0.03(+0.40%) |
Aug 17, 2006 | 8.466 | 8.624 | 8.466 | 8.562 | 14,829,064 | -0.07(-0.80%) |
Aug 16, 2006 | 8.569 | 8.789 | 8.562 | 8.631 | 4,354,746 | +0.09(+1.05%) |
Aug 15, 2006 | 8.452 | 8.624 | 8.411 | 8.542 | 5,388,768 | +0.08(+0.89%) |
Aug 14, 2006 | 8.500 | 8.562 | 8.328 | 8.466 | 3,341,065 | -0.25(-2.92%) |
Aug 11, 2006 | 8.707 | 8.783 | 8.610 | 8.721 | 1,308,181 | -0.01(-0.16%) |
Aug 10, 2006 | 8.714 | 8.789 | 8.652 | 8.734 | 1,169,430 | -0.07(-0.78%) |
Aug 09, 2006 | 9.058 | 9.106 | 8.769 | 8.803 | 2,211,879 | -0.25(-2.81%) |
Aug 08, 2006 | 9.051 | 9.154 | 9.010 | 9.058 | 1,705,111 | -0.01(-0.08%) |
Aug 07, 2006 | 9.085 | 9.113 | 8.968 | 9.065 | 1,024,723 | -0.06(-0.60%) |
Aug 04, 2006 | 8.948 | 9.182 | 8.913 | 9.120 | 4,123,446 | +0.37(+4.25%) |
Aug 03, 2006 | 8.500 | 8.810 | 8.342 | 8.748 | 4,273,529 | -0.10(-1.09%) |
Aug 02, 2006 | 8.707 | 8.865 | 8.707 | 8.844 | 1,390,270 | +0.17(+1.90%) |
Aug 01, 2006 | 8.714 | 8.776 | 8.624 | 8.679 | 980,264 | -0.14(-1.56%) |
Jul 31, 2006 | 8.796 | 8.913 | 8.700 | 8.817 | 1,084,872 | -0.01(-0.08%) |
Jul 28, 2006 | 8.466 | 8.824 | 8.397 | 8.824 | 2,710,220 | +0.44(+5.25%) |
Jul 27, 2006 | 8.493 | 8.514 | 8.370 | 8.383 | 1,187,882 | -0.08(-0.90%) |
Jul 26, 2006 | 8.445 | 8.521 | 8.390 | 8.459 | 1,299,755 | -0.01(-0.08%) |
Jul 25, 2006 | 8.480 | 8.521 | 8.397 | 8.466 | 2,147,225 | +0.00(+0.00%) |
Jul 24, 2006 | 8.514 | 8.535 | 8.390 | 8.466 | 1,966,486 | +0.03(+0.41%) |
Jul 21, 2006 | 8.631 | 8.652 | 8.383 | 8.431 | 3,521,368 | -0.23(-2.70%) |
Jul 20, 2006 | 8.838 | 8.838 | 8.652 | 8.665 | 832,796 | -0.14(-1.64%) |
Jul 19, 2006 | 8.514 | 8.831 | 8.438 | 8.810 | 2,718,937 | +0.30(+3.48%) |
Jul 18, 2006 | 8.411 | 8.528 | 8.411 | 8.514 | 1,005,399 | +0.08(+0.98%) |
Jul 17, 2006 | 8.363 | 8.487 | 8.363 | 8.431 | 952,223 | +0.06(+0.66%) |
Jul 14, 2006 | 8.535 | 8.548 | 8.314 | 8.376 | 1,301,353 | -0.14(-1.62%) |
Jul 13, 2006 | 8.576 | 8.693 | 8.500 | 8.514 | 1,551,831 | -0.12(-1.36%) |
Jul 12, 2006 | 8.466 | 8.693 | 8.466 | 8.631 | 1,798,677 | +0.06(+0.64%) |
Jul 11, 2006 | 8.659 | 8.659 | 8.487 | 8.576 | 2,795,505 | -0.12(-1.35%) |
Jul 10, 2006 | 8.665 | 8.721 | 8.604 | 8.693 | 546,577 | +0.02(+0.24%) |
Jul 07, 2006 | 8.624 | 8.776 | 8.555 | 8.672 | 902,244 | +0.01(+0.08%) |
Jul 06, 2006 | 8.755 | 8.838 | 8.617 | 8.665 | 936,532 | -0.12(-1.33%) |
Jul 05, 2006 | 8.776 | 8.824 | 8.659 | 8.783 | 1,022,543 | -0.06(-0.70%) |