Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 9.147 | 9.182 | 9.068 | 9.111 | 7,248,702 | -0.03(-0.30%) |
Sep 28, 2006 | 9.123 | 9.194 | 9.072 | 9.139 | 8,075,362 | +0.00(+0.04%) |
Sep 27, 2006 | 9.068 | 9.147 | 8.982 | 9.135 | 7,467,113 | +0.04(+0.48%) |
Sep 26, 2006 | 9.072 | 9.155 | 9.013 | 9.092 | 7,667,492 | +0.03(+0.35%) |
Sep 25, 2006 | 9.025 | 9.108 | 8.915 | 9.060 | 8,421,772 | +0.07(+0.74%) |
Sep 22, 2006 | 8.800 | 9.037 | 8.789 | 8.993 | 9,559,287 | +0.16(+1.83%) |
Sep 21, 2006 | 8.899 | 8.938 | 8.714 | 8.832 | 11,634,952 | -0.11(-1.19%) |
Sep 20, 2006 | 8.741 | 8.946 | 8.741 | 8.938 | 12,791,006 | +0.08(+0.89%) |
Sep 19, 2006 | 8.938 | 8.989 | 8.820 | 8.859 | 9,020,624 | -0.04(-0.40%) |
Sep 18, 2006 | 8.859 | 8.922 | 8.769 | 8.895 | 8,715,611 | +0.04(+0.40%) |
Sep 15, 2006 | 9.135 | 9.139 | 8.698 | 8.859 | 15,080,511 | -0.24(-2.68%) |
Sep 14, 2006 | 9.037 | 9.119 | 8.982 | 9.104 | 9,321,320 | +0.09(+0.96%) |
Sep 13, 2006 | 8.919 | 9.048 | 8.781 | 9.017 | 10,450,962 | +0.06(+0.66%) |
Sep 12, 2006 | 9.391 | 9.391 | 8.903 | 8.958 | 20,984,970 | -0.52(-5.52%) |
Sep 11, 2006 | 9.450 | 9.509 | 9.367 | 9.482 | 8,600,818 | +0.04(+0.38%) |
Sep 08, 2006 | 9.300 | 9.474 | 9.210 | 9.446 | 8,123,108 | +0.21(+2.26%) |
Sep 07, 2006 | 9.297 | 9.352 | 9.190 | 9.237 | 6,352,963 | -0.06(-0.59%) |
Sep 06, 2006 | 9.245 | 9.352 | 9.226 | 9.293 | 7,097,592 | +0.00(+0.00%) |
Sep 05, 2006 | 9.348 | 9.450 | 9.293 | 9.293 | 10,605,627 | -0.06(-0.67%) |
Sep 01, 2006 | 9.403 | 9.430 | 9.320 | 9.356 | 4,366,694 | -0.02(-0.21%) |
Aug 31, 2006 | 9.297 | 9.419 | 9.241 | 9.375 | 5,715,762 | +0.08(+0.85%) |
Aug 30, 2006 | 9.320 | 9.367 | 9.226 | 9.297 | 5,920,205 | -0.02(-0.21%) |
Aug 29, 2006 | 9.245 | 9.363 | 9.194 | 9.316 | 9,805,126 | +0.05(+0.55%) |
Aug 28, 2006 | 9.135 | 9.312 | 9.135 | 9.265 | 6,300,393 | +0.10(+1.07%) |
Aug 25, 2006 | 9.096 | 9.202 | 9.084 | 9.167 | 4,935,324 | +0.01(+0.13%) |
Aug 24, 2006 | 9.033 | 9.214 | 9.033 | 9.155 | 8,968,815 | +0.13(+1.44%) |
Aug 23, 2006 | 9.025 | 9.080 | 8.989 | 9.025 | 4,394,884 | -0.04(-0.39%) |
Aug 22, 2006 | 9.253 | 9.253 | 8.982 | 9.060 | 9,065,322 | -0.14(-1.54%) |
Aug 21, 2006 | 9.182 | 9.234 | 9.131 | 9.202 | 6,004,014 | +0.04(+0.39%) |
Aug 18, 2006 | 9.415 | 9.415 | 9.064 | 9.167 | 12,134,504 | -0.29(-3.04%) |
Aug 17, 2006 | 9.167 | 9.470 | 9.147 | 9.454 | 12,536,278 | +0.31(+3.45%) |
Aug 16, 2006 | 9.135 | 9.178 | 9.025 | 9.139 | 5,349,289 | +0.00(+0.00%) |
Aug 15, 2006 | 9.214 | 9.253 | 9.017 | 9.139 | 8,000,188 | -0.05(-0.51%) |
Aug 14, 2006 | 8.997 | 9.249 | 8.985 | 9.186 | 6,596,517 | +0.26(+2.87%) |
Aug 11, 2006 | 9.025 | 9.045 | 8.899 | 8.930 | 5,897,348 | -0.15(-1.65%) |
Aug 10, 2006 | 8.828 | 9.080 | 8.824 | 9.080 | 7,112,322 | +0.23(+2.58%) |
Aug 09, 2006 | 8.985 | 9.029 | 8.816 | 8.852 | 9,626,588 | -0.13(-1.45%) |
Aug 08, 2006 | 9.013 | 9.088 | 8.919 | 8.982 | 12,677,991 | +0.00(+0.00%) |
Aug 07, 2006 | 9.009 | 9.017 | 8.899 | 8.982 | 6,050,236 | -0.04(-0.39%) |
Aug 04, 2006 | 8.985 | 9.096 | 8.982 | 9.017 | 5,967,697 | +0.08(+0.88%) |
Aug 03, 2006 | 8.911 | 8.989 | 8.871 | 8.938 | 7,773,650 | +0.02(+0.18%) |
Aug 02, 2006 | 8.911 | 8.950 | 8.831 | 8.922 | 8,224,948 | +0.01(+0.09%) |
Aug 01, 2006 | 9.009 | 9.025 | 8.867 | 8.915 | 6,618,866 | -0.11(-1.26%) |
Jul 31, 2006 | 9.056 | 9.072 | 8.970 | 9.029 | 7,968,188 | -0.02(-0.22%) |
Jul 28, 2006 | 9.104 | 9.111 | 9.017 | 9.048 | 10,892,863 | +0.01(+0.09%) |
Jul 27, 2006 | 9.100 | 9.135 | 8.978 | 9.041 | 10,416,676 | -0.05(-0.52%) |
Jul 26, 2006 | 9.100 | 9.119 | 9.025 | 9.088 | 10,741,753 | -0.01(-0.09%) |
Jul 25, 2006 | 9.100 | 9.143 | 9.052 | 9.096 | 10,925,625 | +0.00(+0.04%) |
Jul 24, 2006 | 9.104 | 9.147 | 9.048 | 9.092 | 16,310,723 | -0.01(-0.13%) |
Jul 21, 2006 | 9.056 | 9.115 | 8.950 | 9.104 | 15,493,460 | +0.18(+2.03%) |
Jul 20, 2006 | 8.859 | 8.958 | 8.812 | 8.922 | 14,425,278 | +0.16(+1.84%) |
Jul 19, 2006 | 8.663 | 8.808 | 8.651 | 8.761 | 16,276,184 | +0.10(+1.18%) |
Jul 18, 2006 | 8.663 | 8.686 | 8.505 | 8.659 | 11,586,699 | -0.01(-0.09%) |
Jul 17, 2006 | 8.631 | 8.674 | 8.552 | 8.667 | 10,589,119 | +0.02(+0.18%) |
Jul 14, 2006 | 8.564 | 8.686 | 8.537 | 8.651 | 13,125,988 | +0.06(+0.73%) |
Jul 13, 2006 | 8.564 | 8.635 | 8.454 | 8.588 | 8,599,548 | +0.00(+0.05%) |
Jul 12, 2006 | 8.643 | 8.674 | 8.552 | 8.584 | 9,354,844 | -0.09(-1.00%) |
Jul 11, 2006 | 8.631 | 8.702 | 8.592 | 8.670 | 11,081,306 | +0.04(+0.41%) |
Jul 10, 2006 | 8.580 | 8.694 | 8.576 | 8.635 | 8,434,978 | +0.06(+0.64%) |
Jul 07, 2006 | 8.604 | 8.643 | 8.564 | 8.580 | 7,721,587 | -0.03(-0.32%) |
Jul 06, 2006 | 8.572 | 8.682 | 8.560 | 8.607 | 6,150,045 | +0.03(+0.32%) |
Jul 05, 2006 | 8.611 | 8.615 | 8.478 | 8.580 | 8,284,884 | -0.03(-0.32%) |