Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 10.59 | 10.65 | 10.38 | 10.43 | 1,271,200 | -0.10(-0.95%) |
Sep 28, 2006 | 10.56 | 10.62 | 10.40 | 10.53 | 1,692,800 | +0.00(+0.02%) |
Sep 27, 2006 | 10.54 | 10.55 | 10.47 | 10.53 | 2,224,000 | -0.01(-0.12%) |
Sep 26, 2006 | 10.53 | 10.58 | 10.45 | 10.54 | 2,618,800 | +0.03(+0.26%) |
Sep 25, 2006 | 10.50 | 10.53 | 10.38 | 10.51 | 2,137,200 | +0.05(+0.48%) |
Sep 22, 2006 | 10.35 | 10.50 | 10.32 | 10.46 | 2,132,600 | +0.11(+1.09%) |
Sep 21, 2006 | 10.70 | 10.77 | 10.28 | 10.35 | 5,974,000 | -0.48(-4.41%) |
Sep 20, 2006 | 10.75 | 11.05 | 10.72 | 10.82 | 9,899,600 | +0.79(+7.87%) |
Sep 19, 2006 | 10.18 | 10.18 | 9.938 | 10.04 | 2,389,400 | -0.04(-0.37%) |
Sep 18, 2006 | 10.12 | 10.14 | 10.03 | 10.07 | 1,926,000 | -0.06(-0.57%) |
Sep 15, 2006 | 10.09 | 10.21 | 10.01 | 10.13 | 3,264,800 | +0.09(+0.90%) |
Sep 14, 2006 | 10.28 | 10.28 | 9.945 | 10.04 | 2,792,600 | -0.29(-2.78%) |
Sep 13, 2006 | 10.10 | 10.39 | 10.09 | 10.33 | 3,424,000 | +0.21(+2.13%) |
Sep 12, 2006 | 9.797 | 10.17 | 9.775 | 10.11 | 3,748,800 | +0.36(+3.66%) |
Sep 11, 2006 | 9.750 | 9.860 | 9.615 | 9.755 | 1,885,600 | -0.03(-0.33%) |
Sep 08, 2006 | 9.592 | 9.863 | 9.575 | 9.787 | 2,759,000 | +0.22(+2.30%) |
Sep 07, 2006 | 9.490 | 9.595 | 9.380 | 9.568 | 1,642,400 | +0.08(+0.82%) |
Sep 06, 2006 | 9.467 | 9.500 | 9.365 | 9.490 | 1,972,400 | +0.01(+0.11%) |
Sep 05, 2006 | 9.365 | 9.498 | 9.345 | 9.480 | 1,456,600 | +0.09(+0.99%) |
Sep 01, 2006 | 9.412 | 9.422 | 9.295 | 9.387 | 820,400 | -0.04(-0.37%) |
Aug 31, 2006 | 9.120 | 9.475 | 9.120 | 9.422 | 2,053,600 | +0.31(+3.46%) |
Aug 30, 2006 | 8.940 | 9.117 | 8.863 | 9.107 | 2,498,000 | +0.18(+2.02%) |
Aug 29, 2006 | 8.943 | 9.000 | 8.875 | 8.928 | 1,255,600 | -0.01(-0.14%) |
Aug 28, 2006 | 8.880 | 8.988 | 8.880 | 8.940 | 1,228,200 | +0.04(+0.48%) |
Aug 25, 2006 | 8.938 | 8.957 | 8.870 | 8.898 | 1,203,000 | -0.07(-0.84%) |
Aug 24, 2006 | 9.100 | 9.100 | 8.910 | 8.973 | 1,065,400 | -0.11(-1.24%) |
Aug 23, 2006 | 9.158 | 9.175 | 9.025 | 9.085 | 808,600 | -0.04(-0.47%) |
Aug 22, 2006 | 9.050 | 9.148 | 9.018 | 9.127 | 937,800 | +0.05(+0.55%) |
Aug 21, 2006 | 9.215 | 9.260 | 9.053 | 9.078 | 1,502,000 | -0.20(-2.16%) |
Aug 18, 2006 | 9.293 | 9.300 | 9.162 | 9.277 | 819,200 | -0.02(-0.24%) |
Aug 17, 2006 | 9.150 | 9.303 | 9.130 | 9.300 | 1,312,000 | +0.15(+1.61%) |
Aug 16, 2006 | 8.932 | 9.217 | 8.932 | 9.152 | 1,385,800 | +0.24(+2.75%) |
Aug 15, 2006 | 8.838 | 8.910 | 8.790 | 8.908 | 1,746,000 | +0.18(+2.03%) |
Aug 14, 2006 | 8.758 | 8.885 | 8.713 | 8.730 | 1,325,200 | -0.01(-0.11%) |
Aug 11, 2006 | 8.755 | 8.805 | 8.727 | 8.740 | 1,560,400 | -0.04(-0.46%) |
Aug 10, 2006 | 8.700 | 8.812 | 8.650 | 8.780 | 1,424,400 | +0.06(+0.75%) |
Aug 09, 2006 | 8.748 | 8.773 | 8.675 | 8.715 | 1,673,800 | -0.03(-0.34%) |
Aug 08, 2006 | 8.745 | 8.825 | 8.697 | 8.745 | 2,351,000 | +0.00(+0.00%) |
Aug 07, 2006 | 8.775 | 8.775 | 8.700 | 8.745 | 2,451,600 | -0.12(-1.30%) |
Aug 04, 2006 | 8.982 | 9.053 | 8.803 | 8.860 | 4,116,400 | -0.06(-0.67%) |
Aug 03, 2006 | 8.703 | 8.935 | 8.682 | 8.920 | 1,825,800 | +0.21(+2.38%) |
Aug 02, 2006 | 8.645 | 8.725 | 8.630 | 8.713 | 2,433,000 | +0.11(+1.31%) |
Aug 01, 2006 | 8.688 | 8.695 | 8.550 | 8.600 | 1,726,800 | -0.10(-1.15%) |
Jul 31, 2006 | 8.580 | 8.748 | 8.510 | 8.700 | 1,714,400 | +0.12(+1.40%) |
Jul 28, 2006 | 8.463 | 8.590 | 8.438 | 8.580 | 1,324,400 | +0.12(+1.45%) |
Jul 27, 2006 | 8.592 | 8.600 | 8.408 | 8.457 | 1,053,800 | -0.14(-1.63%) |
Jul 26, 2006 | 8.645 | 8.682 | 8.550 | 8.598 | 915,600 | -0.10(-1.09%) |
Jul 25, 2006 | 8.488 | 8.705 | 8.387 | 8.693 | 1,422,400 | +0.17(+2.02%) |
Jul 24, 2006 | 8.322 | 8.543 | 8.307 | 8.520 | 839,800 | +0.27(+3.24%) |
Jul 21, 2006 | 8.420 | 8.422 | 8.252 | 8.252 | 3,640,400 | -0.19(-2.28%) |
Jul 20, 2006 | 8.467 | 8.500 | 8.377 | 8.445 | 1,515,000 | -0.03(-0.30%) |
Jul 19, 2006 | 8.322 | 8.518 | 8.322 | 8.470 | 2,075,000 | +0.15(+1.77%) |
Jul 18, 2006 | 8.350 | 8.383 | 8.200 | 8.322 | 1,500,000 | -0.00(-0.03%) |
Jul 17, 2006 | 8.123 | 8.355 | 8.123 | 8.325 | 2,583,400 | +0.20(+2.49%) |
Jul 14, 2006 | 8.375 | 8.385 | 8.070 | 8.123 | 2,054,800 | -0.25(-3.04%) |
Jul 13, 2006 | 8.387 | 8.480 | 8.318 | 8.377 | 1,609,400 | -0.04(-0.50%) |
Jul 12, 2006 | 8.460 | 8.492 | 8.345 | 8.420 | 1,138,200 | -0.07(-0.88%) |
Jul 11, 2006 | 8.672 | 8.675 | 8.367 | 8.495 | 1,602,400 | -0.18(-2.07%) |
Jul 10, 2006 | 8.665 | 8.750 | 8.643 | 8.675 | 1,002,400 | +0.01(+0.14%) |
Jul 07, 2006 | 8.735 | 8.750 | 8.598 | 8.662 | 1,077,400 | -0.08(-0.92%) |
Jul 06, 2006 | 8.838 | 8.865 | 8.738 | 8.742 | 1,247,200 | -0.10(-1.07%) |
Jul 05, 2006 | 8.900 | 8.900 | 8.835 | 8.838 | 1,373,000 | -0.08(-0.90%) |