Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 9.152 | 9.218 | 9.098 | 9.120 | 1,659,310 | -0.06(-0.66%) |
Aug 30, 2006 | 9.187 | 9.225 | 9.086 | 9.181 | 1,827,870 | +0.03(+0.29%) |
Aug 29, 2006 | 9.136 | 9.162 | 8.938 | 9.154 | 3,375,640 | +0.02(+0.19%) |
Aug 28, 2006 | 8.988 | 9.179 | 8.988 | 9.137 | 2,553,170 | +0.13(+1.47%) |
Aug 25, 2006 | 9.053 | 9.110 | 8.946 | 9.005 | 2,353,750 | -0.09(-1.02%) |
Aug 24, 2006 | 9.088 | 9.172 | 9.000 | 9.098 | 2,381,000 | +0.01(+0.14%) |
Aug 23, 2006 | 9.226 | 9.266 | 8.995 | 9.085 | 2,499,130 | -0.10(-1.10%) |
Aug 22, 2006 | 9.077 | 9.296 | 9.076 | 9.187 | 3,531,440 | +0.08(+0.84%) |
Aug 21, 2006 | 9.249 | 9.366 | 9.075 | 9.110 | 2,882,980 | -0.21(-2.23%) |
Aug 18, 2006 | 9.176 | 9.335 | 8.966 | 9.318 | 4,431,000 | +0.19(+2.06%) |
Aug 17, 2006 | 8.974 | 9.274 | 8.936 | 9.130 | 4,073,070 | +0.12(+1.35%) |
Aug 16, 2006 | 8.894 | 9.054 | 8.735 | 9.008 | 4,033,570 | +0.23(+2.64%) |
Aug 15, 2006 | 8.650 | 8.825 | 8.590 | 8.776 | 4,942,010 | +0.19(+2.18%) |
Aug 14, 2006 | 8.811 | 8.845 | 8.510 | 8.589 | 7,238,310 | -0.48(-5.29%) |
Aug 11, 2006 | 9.066 | 9.106 | 8.903 | 9.069 | 2,763,600 | -0.04(-0.40%) |
Aug 10, 2006 | 8.765 | 9.205 | 8.765 | 9.105 | 5,892,380 | +0.30(+3.42%) |
Aug 09, 2006 | 8.785 | 8.930 | 8.732 | 8.804 | 4,658,700 | +0.09(+1.03%) |
Aug 08, 2006 | 8.660 | 8.825 | 8.617 | 8.714 | 4,175,450 | +0.07(+0.81%) |
Aug 07, 2006 | 8.635 | 8.749 | 8.542 | 8.644 | 1,884,080 | -0.03(-0.35%) |
Aug 04, 2006 | 8.845 | 8.932 | 8.566 | 8.674 | 5,294,940 | -0.05(-0.61%) |
Aug 03, 2006 | 8.561 | 8.853 | 8.430 | 8.727 | 5,243,720 | +0.13(+1.56%) |
Aug 02, 2006 | 8.214 | 8.593 | 8.214 | 8.593 | 5,818,550 | +0.42(+5.10%) |
Aug 01, 2006 | 8.226 | 8.226 | 8.028 | 8.176 | 4,484,430 | -0.07(-0.84%) |
Jul 31, 2006 | 8.415 | 8.459 | 8.236 | 8.245 | 8,130,140 | -0.24(-2.81%) |
Jul 28, 2006 | 7.538 | 8.611 | 7.500 | 8.483 | 10,089,150 | +0.51(+6.37%) |
Jul 27, 2006 | 8.377 | 8.494 | 7.802 | 7.975 | 5,747,270 | -0.32(-3.90%) |
Jul 26, 2006 | 8.250 | 8.429 | 8.046 | 8.299 | 4,255,920 | +0.01(+0.11%) |
Jul 25, 2006 | 8.044 | 8.325 | 8.021 | 8.290 | 4,802,750 | +0.23(+2.92%) |
Jul 24, 2006 | 7.914 | 8.085 | 7.762 | 8.055 | 4,613,790 | +0.14(+1.78%) |
Jul 21, 2006 | 7.846 | 7.959 | 7.817 | 7.914 | 5,546,800 | +0.04(+0.53%) |
Jul 20, 2006 | 8.015 | 8.051 | 7.850 | 7.872 | 2,730,180 | -0.11(-1.38%) |
Jul 19, 2006 | 7.904 | 8.055 | 7.904 | 7.982 | 6,305,590 | +0.03(+0.39%) |
Jul 18, 2006 | 7.952 | 8.135 | 7.812 | 7.951 | 5,155,600 | +0.04(+0.49%) |
Jul 17, 2006 | 8.120 | 8.315 | 7.860 | 7.912 | 5,342,320 | -0.20(-2.43%) |
Jul 14, 2006 | 8.366 | 8.382 | 7.960 | 8.109 | 5,424,020 | -0.21(-2.56%) |
Jul 13, 2006 | 8.234 | 8.550 | 8.137 | 8.322 | 5,596,900 | -0.03(-0.32%) |
Jul 12, 2006 | 8.383 | 8.583 | 8.309 | 8.349 | 4,138,450 | -0.07(-0.82%) |
Jul 11, 2006 | 8.322 | 8.450 | 8.250 | 8.418 | 5,825,170 | +0.05(+0.62%) |
Jul 10, 2006 | 8.725 | 8.850 | 8.261 | 8.366 | 7,326,110 | -0.36(-4.14%) |
Jul 07, 2006 | 9.226 | 9.226 | 8.661 | 8.727 | 8,670,950 | -0.63(-6.77%) |
Jul 06, 2006 | 9.672 | 9.721 | 9.276 | 9.361 | 4,327,700 | -0.29(-3.02%) |
Jul 05, 2006 | 9.754 | 9.933 | 9.639 | 9.653 | 3,785,200 | -0.21(-2.15%) |
Jul 03, 2006 | 9.700 | 9.898 | 9.700 | 9.865 | 1,295,950 | +0.11(+1.16%) |
Jun 30, 2006 | 9.530 | 9.783 | 9.312 | 9.752 | 6,182,300 | +0.26(+2.78%) |
Jun 29, 2006 | 9.394 | 9.500 | 9.203 | 9.488 | 3,995,000 | +0.16(+1.67%) |
Jun 28, 2006 | 9.219 | 9.479 | 9.143 | 9.332 | 2,243,320 | +0.11(+1.23%) |
Jun 27, 2006 | 9.425 | 9.457 | 9.196 | 9.219 | 2,184,080 | -0.19(-1.98%) |
Jun 26, 2006 | 9.330 | 9.466 | 9.280 | 9.405 | 2,178,000 | +0.12(+1.29%) |
Jun 23, 2006 | 9.268 | 9.525 | 9.214 | 9.285 | 2,462,690 | -0.02(-0.21%) |
Jun 22, 2006 | 9.382 | 9.485 | 9.200 | 9.305 | 3,296,050 | -0.11(-1.12%) |
Jun 21, 2006 | 9.094 | 9.501 | 9.094 | 9.410 | 3,376,190 | +0.31(+3.38%) |
Jun 20, 2006 | 9.246 | 9.304 | 9.100 | 9.102 | 2,390,060 | -0.17(-1.87%) |
Jun 19, 2006 | 9.415 | 9.509 | 9.229 | 9.275 | 4,936,030 | -0.09(-0.93%) |
Jun 16, 2006 | 9.270 | 9.390 | 9.017 | 9.362 | 6,262,370 | +0.09(+0.99%) |
Jun 15, 2006 | 8.863 | 9.329 | 8.817 | 9.270 | 4,108,060 | +0.52(+5.89%) |
Jun 14, 2006 | 8.651 | 8.861 | 8.630 | 8.754 | 2,456,890 | +0.10(+1.18%) |
Jun 13, 2006 | 8.654 | 8.868 | 8.610 | 8.652 | 4,851,170 | -0.01(-0.09%) |
Jun 12, 2006 | 8.970 | 9.007 | 8.650 | 8.660 | 4,571,200 | -0.30(-3.36%) |
Jun 09, 2006 | 9.219 | 9.340 | 8.825 | 8.961 | 3,887,880 | -0.21(-2.30%) |
Jun 08, 2006 | 9.050 | 9.246 | 8.864 | 9.172 | 4,082,650 | +0.11(+1.25%) |
Jun 07, 2006 | 9.118 | 9.415 | 9.040 | 9.059 | 4,042,160 | -0.08(-0.84%) |
Jun 06, 2006 | 9.214 | 9.216 | 8.927 | 9.136 | 3,472,380 | -0.02(-0.24%) |
Jun 05, 2006 | 9.543 | 9.607 | 9.150 | 9.158 | 3,697,860 | -0.43(-4.44%) |
Jun 02, 2006 | 9.622 | 9.660 | 9.457 | 9.584 | 2,425,330 | +0.07(+0.70%) |