Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 9.056 | 9.099 | 9.012 | 9.024 | 798,287 | -0.03(-0.35%) |
Sep 28, 2006 | 9.062 | 9.137 | 9.031 | 9.056 | 1,287,756 | +0.01(+0.14%) |
Sep 27, 2006 | 8.881 | 9.062 | 8.856 | 9.043 | 4,255,614 | +0.16(+1.76%) |
Sep 26, 2006 | 8.924 | 8.962 | 8.831 | 8.887 | 2,287,496 | -0.06(-0.70%) |
Sep 25, 2006 | 8.874 | 9.031 | 8.843 | 8.949 | 1,475,608 | +0.06(+0.70%) |
Sep 22, 2006 | 8.899 | 8.937 | 8.856 | 8.887 | 837,010 | -0.01(-0.07%) |
Sep 21, 2006 | 8.862 | 8.974 | 8.843 | 8.893 | 1,212,232 | +0.02(+0.21%) |
Sep 20, 2006 | 8.906 | 8.956 | 8.868 | 8.874 | 1,738,983 | -0.03(-0.35%) |
Sep 19, 2006 | 8.906 | 8.943 | 8.868 | 8.906 | 1,477,528 | +0.00(+0.00%) |
Sep 18, 2006 | 8.981 | 9.056 | 8.887 | 8.906 | 1,964,757 | -0.12(-1.32%) |
Sep 15, 2006 | 9.012 | 9.074 | 8.968 | 9.024 | 1,584,574 | +0.05(+0.56%) |
Sep 14, 2006 | 8.981 | 9.087 | 8.962 | 8.974 | 1,526,331 | -0.05(-0.55%) |
Sep 13, 2006 | 9.031 | 9.056 | 8.968 | 9.024 | 957,177 | +0.01(+0.07%) |
Sep 12, 2006 | 9.106 | 9.106 | 8.987 | 9.018 | 1,282,636 | -0.06(-0.69%) |
Sep 11, 2006 | 9.081 | 9.099 | 9.006 | 9.081 | 1,519,770 | +0.01(+0.07%) |
Sep 08, 2006 | 9.118 | 9.124 | 9.056 | 9.074 | 1,571,453 | +0.00(+0.00%) |
Sep 07, 2006 | 9.156 | 9.187 | 9.074 | 9.074 | 1,480,728 | -0.08(-0.89%) |
Sep 06, 2006 | 9.237 | 9.243 | 9.112 | 9.156 | 2,162,049 | -0.09(-0.95%) |
Sep 05, 2006 | 9.187 | 9.312 | 9.187 | 9.243 | 3,024,660 | +0.01(+0.14%) |
Sep 01, 2006 | 9.168 | 9.256 | 9.131 | 9.231 | 1,883,152 | +0.08(+0.89%) |
Aug 31, 2006 | 8.999 | 9.193 | 8.999 | 9.149 | 5,383,841 | +0.13(+1.46%) |
Aug 30, 2006 | 9.068 | 9.099 | 9.018 | 9.018 | 2,647,838 | -0.06(-0.69%) |
Aug 29, 2006 | 9.049 | 9.124 | 8.987 | 9.081 | 1,770,505 | +0.03(+0.35%) |
Aug 28, 2006 | 8.937 | 9.074 | 8.893 | 9.049 | 1,685,700 | +0.12(+1.33%) |
Aug 25, 2006 | 8.924 | 9.012 | 8.912 | 8.931 | 1,864,431 | -0.01(-0.14%) |
Aug 24, 2006 | 8.937 | 8.968 | 8.893 | 8.943 | 2,439,825 | +0.04(+0.42%) |
Aug 23, 2006 | 8.899 | 8.943 | 8.837 | 8.906 | 2,609,435 | +0.02(+0.21%) |
Aug 22, 2006 | 8.924 | 8.943 | 8.862 | 8.887 | 2,396,943 | -0.03(-0.35%) |
Aug 21, 2006 | 8.837 | 8.924 | 8.831 | 8.918 | 3,965,676 | +0.06(+0.63%) |
Aug 18, 2006 | 8.799 | 8.893 | 8.781 | 8.862 | 2,860,170 | +0.07(+0.85%) |
Aug 17, 2006 | 8.737 | 8.818 | 8.693 | 8.787 | 3,250,914 | +0.05(+0.57%) |
Aug 16, 2006 | 8.868 | 8.893 | 8.737 | 8.737 | 2,683,520 | -0.09(-0.99%) |
Aug 15, 2006 | 8.856 | 8.912 | 8.793 | 8.824 | 5,054,862 | +0.03(+0.36%) |
Aug 14, 2006 | 8.806 | 8.831 | 8.743 | 8.793 | 3,373,161 | +0.02(+0.29%) |
Aug 11, 2006 | 8.737 | 8.793 | 8.724 | 8.768 | 2,683,520 | -0.01(-0.07%) |
Aug 10, 2006 | 8.724 | 8.774 | 8.662 | 8.774 | 1,858,190 | +0.04(+0.43%) |
Aug 09, 2006 | 8.762 | 8.868 | 8.731 | 8.737 | 1,445,526 | +0.03(+0.29%) |
Aug 08, 2006 | 8.731 | 8.799 | 8.693 | 8.712 | 1,417,364 | +0.00(+0.00%) |
Aug 07, 2006 | 8.743 | 8.787 | 8.712 | 8.712 | 2,563,353 | -0.04(-0.43%) |
Aug 04, 2006 | 8.693 | 8.799 | 8.668 | 8.749 | 4,026,000 | +0.12(+1.38%) |
Aug 03, 2006 | 8.618 | 8.768 | 8.531 | 8.631 | 7,078,182 | -0.11(-1.29%) |
Aug 02, 2006 | 8.856 | 8.912 | 8.674 | 8.743 | 3,488,848 | -0.09(-0.99%) |
Aug 01, 2006 | 8.749 | 8.862 | 8.712 | 8.831 | 2,171,649 | +0.07(+0.86%) |
Jul 31, 2006 | 8.743 | 8.799 | 8.712 | 8.756 | 1,491,929 | -0.05(-0.57%) |
Jul 28, 2006 | 8.743 | 8.812 | 8.718 | 8.806 | 1,843,470 | +0.11(+1.29%) |
Jul 27, 2006 | 8.831 | 8.874 | 8.674 | 8.693 | 2,091,964 | -0.14(-1.63%) |
Jul 26, 2006 | 8.762 | 8.893 | 8.656 | 8.837 | 3,060,982 | +0.10(+1.14%) |
Jul 25, 2006 | 8.649 | 8.831 | 8.618 | 8.737 | 5,999,238 | +0.15(+1.75%) |
Jul 24, 2006 | 8.581 | 8.649 | 8.537 | 8.587 | 1,495,449 | +0.01(+0.07%) |
Jul 21, 2006 | 8.612 | 8.631 | 8.524 | 8.581 | 2,419,984 | +0.00(+0.00%) |
Jul 20, 2006 | 8.418 | 8.587 | 8.406 | 8.581 | 3,345,159 | +0.16(+1.85%) |
Jul 19, 2006 | 8.387 | 8.431 | 8.318 | 8.425 | 2,472,467 | +0.07(+0.82%) |
Jul 18, 2006 | 8.193 | 8.387 | 8.192 | 8.356 | 3,025,620 | +0.16(+1.98%) |
Jul 17, 2006 | 8.168 | 8.231 | 8.150 | 8.193 | 1,703,781 | -0.01(-0.15%) |
Jul 14, 2006 | 8.262 | 8.306 | 8.143 | 8.206 | 2,555,352 | -0.09(-1.05%) |
Jul 13, 2006 | 8.243 | 8.374 | 8.237 | 8.293 | 2,742,403 | +0.01(+0.15%) |
Jul 12, 2006 | 8.287 | 8.381 | 8.262 | 8.281 | 3,594,454 | -0.01(-0.15%) |
Jul 11, 2006 | 8.193 | 8.343 | 8.187 | 8.293 | 1,996,919 | +0.09(+1.07%) |
Jul 10, 2006 | 8.150 | 8.256 | 8.150 | 8.206 | 2,458,866 | +0.07(+0.92%) |
Jul 07, 2006 | 8.075 | 8.181 | 8.075 | 8.131 | 3,070,263 | +0.06(+0.70%) |
Jul 06, 2006 | 8.125 | 8.181 | 8.043 | 8.075 | 1,693,541 | -0.06(-0.69%) |
Jul 05, 2006 | 8.168 | 8.225 | 8.112 | 8.131 | 1,573,373 | -0.11(-1.29%) |