Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 8.928 | 8.928 | 8.818 | 8.865 | 7,907,155 | -0.06(-0.71%) |
Sep 28, 2006 | 9.009 | 9.038 | 8.862 | 8.928 | 5,958,840 | -0.07(-0.79%) |
Sep 27, 2006 | 8.914 | 9.044 | 8.912 | 8.999 | 5,207,471 | +0.06(+0.63%) |
Sep 26, 2006 | 8.953 | 9.005 | 8.885 | 8.943 | 4,358,772 | +0.05(+0.59%) |
Sep 25, 2006 | 8.892 | 8.938 | 8.833 | 8.891 | 5,485,308 | +0.06(+0.69%) |
Sep 22, 2006 | 8.786 | 8.909 | 8.765 | 8.830 | 7,672,460 | +0.03(+0.30%) |
Sep 21, 2006 | 8.888 | 8.904 | 8.760 | 8.804 | 9,326,370 | -0.09(-1.03%) |
Sep 20, 2006 | 8.924 | 8.956 | 8.865 | 8.895 | 10,083,262 | -0.01(-0.16%) |
Sep 19, 2006 | 8.888 | 8.966 | 8.872 | 8.909 | 14,437,892 | +0.01(+0.13%) |
Sep 18, 2006 | 8.991 | 9.027 | 8.872 | 8.898 | 12,356,699 | -0.08(-0.94%) |
Sep 15, 2006 | 8.947 | 9.092 | 8.921 | 8.982 | 45,306,516 | -0.60(-6.27%) |
Sep 14, 2006 | 9.638 | 9.677 | 9.524 | 9.583 | 5,969,194 | +0.00(+0.02%) |
Sep 13, 2006 | 9.540 | 9.621 | 9.445 | 9.582 | 4,921,350 | -0.00(-0.02%) |
Sep 12, 2006 | 9.742 | 9.764 | 9.560 | 9.583 | 4,622,113 | -0.13(-1.36%) |
Sep 11, 2006 | 9.764 | 9.847 | 9.663 | 9.715 | 4,060,571 | -0.06(-0.59%) |
Sep 08, 2006 | 9.877 | 9.934 | 9.742 | 9.773 | 3,588,074 | -0.10(-0.98%) |
Sep 07, 2006 | 9.800 | 9.924 | 9.800 | 9.870 | 6,244,961 | +0.01(+0.15%) |
Sep 06, 2006 | 9.909 | 9.922 | 9.826 | 9.855 | 4,582,077 | -0.16(-1.62%) |
Sep 05, 2006 | 9.931 | 10.03 | 9.889 | 10.02 | 5,559,513 | +0.07(+0.73%) |
Sep 01, 2006 | 10.13 | 10.16 | 9.944 | 9.945 | 15,422,922 | -0.20(-1.96%) |
Aug 31, 2006 | 9.880 | 10.17 | 9.876 | 10.14 | 6,173,172 | +0.21(+2.10%) |
Aug 30, 2006 | 9.829 | 9.996 | 9.754 | 9.935 | 20,535,134 | -0.34(-3.27%) |
Aug 29, 2006 | 10.29 | 10.30 | 10.01 | 10.27 | 16,754,816 | -0.04(-0.38%) |
Aug 28, 2006 | 10.28 | 10.38 | 10.21 | 10.31 | 17,066,478 | -0.04(-0.41%) |
Aug 25, 2006 | 10.42 | 10.45 | 10.26 | 10.35 | 8,548,425 | -0.08(-0.75%) |
Aug 24, 2006 | 10.37 | 10.43 | 10.36 | 10.43 | 3,102,462 | +0.06(+0.56%) |
Aug 23, 2006 | 10.36 | 10.43 | 10.29 | 10.37 | 4,261,787 | -0.08(-0.80%) |
Aug 22, 2006 | 10.39 | 10.52 | 10.37 | 10.46 | 9,600,066 | +0.10(+0.95%) |
Aug 21, 2006 | 10.29 | 10.46 | 10.25 | 10.36 | 6,181,800 | +0.03(+0.27%) |
Aug 18, 2006 | 10.12 | 10.40 | 10.11 | 10.33 | 25,172,434 | +0.22(+2.19%) |
Aug 17, 2006 | 10.00 | 10.11 | 9.873 | 10.11 | 15,378,053 | +0.07(+0.72%) |
Aug 16, 2006 | 10.15 | 10.18 | 10.01 | 10.04 | 4,096,120 | -0.11(-1.07%) |
Aug 15, 2006 | 10.07 | 10.18 | 10.03 | 10.15 | 6,121,746 | +0.14(+1.41%) |
Aug 14, 2006 | 9.880 | 10.03 | 9.861 | 10.00 | 5,610,249 | +0.15(+1.57%) |
Aug 11, 2006 | 9.796 | 9.884 | 9.777 | 9.850 | 6,488,630 | +0.04(+0.40%) |
Aug 10, 2006 | 9.779 | 9.829 | 9.732 | 9.811 | 8,741,013 | +0.07(+0.70%) |
Aug 09, 2006 | 9.764 | 9.844 | 9.735 | 9.742 | 5,986,106 | +0.00(+0.00%) |
Aug 08, 2006 | 9.761 | 9.825 | 9.715 | 9.742 | 6,681,218 | +0.03(+0.36%) |
Aug 07, 2006 | 9.677 | 9.915 | 9.634 | 9.708 | 57,143,088 | +0.29(+3.09%) |
Aug 04, 2006 | 9.880 | 9.926 | 9.257 | 9.416 | 53,169,148 | -0.41(-4.17%) |
Aug 03, 2006 | 10.05 | 10.06 | 9.796 | 9.826 | 22,012,332 | -0.25(-2.44%) |
Aug 02, 2006 | 10.08 | 10.14 | 10.04 | 10.07 | 6,466,196 | +0.02(+0.17%) |
Aug 01, 2006 | 9.776 | 10.09 | 9.708 | 10.06 | 12,275,936 | +0.29(+2.94%) |
Jul 31, 2006 | 9.981 | 10.12 | 9.755 | 9.768 | 14,889,680 | -0.23(-2.35%) |
Jul 28, 2006 | 9.887 | 10.07 | 9.887 | 10.00 | 9,285,644 | +0.10(+0.98%) |
Jul 27, 2006 | 10.11 | 10.12 | 9.889 | 9.906 | 7,790,843 | -0.17(-1.70%) |
Jul 26, 2006 | 10.07 | 10.12 | 10.01 | 10.08 | 8,271,277 | +0.02(+0.23%) |
Jul 25, 2006 | 10.04 | 10.10 | 10.02 | 10.05 | 9,288,750 | +0.03(+0.27%) |
Jul 24, 2006 | 9.996 | 10.08 | 9.945 | 10.03 | 4,416,755 | +0.05(+0.49%) |
Jul 21, 2006 | 10.01 | 10.06 | 9.902 | 9.977 | 10,911,598 | +0.08(+0.78%) |
Jul 20, 2006 | 9.893 | 9.983 | 9.879 | 9.900 | 4,293,885 | +0.02(+0.22%) |
Jul 19, 2006 | 9.812 | 9.947 | 9.800 | 9.879 | 3,912,160 | +0.06(+0.62%) |
Jul 18, 2006 | 9.824 | 9.858 | 9.758 | 9.818 | 4,218,990 | -0.02(-0.18%) |
Jul 17, 2006 | 9.763 | 9.903 | 9.751 | 9.835 | 5,896,370 | +0.08(+0.86%) |
Jul 14, 2006 | 9.692 | 9.800 | 9.677 | 9.751 | 4,150,307 | +0.03(+0.30%) |
Jul 13, 2006 | 9.696 | 9.825 | 9.671 | 9.722 | 6,535,914 | +0.02(+0.19%) |
Jul 12, 2006 | 9.771 | 9.829 | 9.692 | 9.703 | 3,376,158 | -0.10(-0.98%) |
Jul 11, 2006 | 9.648 | 9.802 | 9.634 | 9.799 | 6,077,568 | +0.14(+1.50%) |
Jul 10, 2006 | 9.669 | 9.745 | 9.605 | 9.654 | 5,700,675 | +0.00(+0.00%) |
Jul 07, 2006 | 9.609 | 9.716 | 9.590 | 9.654 | 3,182,535 | +0.04(+0.42%) |
Jul 06, 2006 | 9.650 | 9.658 | 9.547 | 9.613 | 3,496,267 | -0.04(-0.38%) |
Jul 05, 2006 | 9.692 | 9.779 | 9.615 | 9.650 | 3,748,909 | -0.07(-0.76%) |