Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 8.311 | 8.311 | 8.208 | 8.251 | 8,494,674 | -0.06(-0.71%) |
Sep 28, 2006 | 8.386 | 8.413 | 8.249 | 8.311 | 6,401,595 | -0.07(-0.79%) |
Sep 27, 2006 | 8.297 | 8.419 | 8.296 | 8.377 | 5,594,397 | +0.05(+0.63%) |
Sep 26, 2006 | 8.334 | 8.382 | 8.270 | 8.324 | 4,682,638 | +0.05(+0.59%) |
Sep 25, 2006 | 8.277 | 8.320 | 8.222 | 8.276 | 5,892,878 | +0.06(+0.69%) |
Sep 22, 2006 | 8.179 | 8.293 | 8.158 | 8.219 | 8,242,540 | +0.02(+0.30%) |
Sep 21, 2006 | 8.273 | 8.288 | 8.154 | 8.195 | 10,019,340 | -0.08(-1.03%) |
Sep 20, 2006 | 8.307 | 8.336 | 8.251 | 8.280 | 10,832,470 | -0.01(-0.16%) |
Sep 19, 2006 | 8.273 | 8.346 | 8.258 | 8.293 | 15,510,659 | +0.01(+0.13%) |
Sep 18, 2006 | 8.369 | 8.402 | 8.258 | 8.282 | 13,274,828 | -0.08(-0.94%) |
Sep 15, 2006 | 8.328 | 8.463 | 8.304 | 8.361 | 48,672,884 | -0.56(-6.27%) |
Sep 14, 2006 | 8.972 | 9.008 | 8.865 | 8.920 | 6,412,718 | +0.00(+0.02%) |
Sep 13, 2006 | 8.880 | 8.955 | 8.792 | 8.919 | 5,287,016 | -0.00(-0.02%) |
Sep 12, 2006 | 9.069 | 9.089 | 8.899 | 8.920 | 4,965,546 | -0.12(-1.36%) |
Sep 11, 2006 | 9.089 | 9.166 | 8.994 | 9.043 | 4,362,280 | -0.05(-0.59%) |
Sep 08, 2006 | 9.194 | 9.247 | 9.069 | 9.097 | 3,854,676 | -0.09(-0.98%) |
Sep 07, 2006 | 9.123 | 9.237 | 9.123 | 9.187 | 6,708,975 | +0.01(+0.15%) |
Sep 06, 2006 | 9.224 | 9.236 | 9.147 | 9.174 | 4,922,535 | -0.15(-1.62%) |
Sep 05, 2006 | 9.244 | 9.333 | 9.205 | 9.325 | 5,972,597 | +0.07(+0.73%) |
Sep 01, 2006 | 9.427 | 9.456 | 9.256 | 9.257 | 16,568,878 | -0.18(-1.96%) |
Aug 31, 2006 | 9.197 | 9.465 | 9.193 | 9.442 | 6,631,852 | +0.19(+2.10%) |
Aug 30, 2006 | 9.150 | 9.305 | 9.079 | 9.248 | 22,060,938 | -0.31(-3.27%) |
Aug 29, 2006 | 9.574 | 9.585 | 9.314 | 9.561 | 17,999,736 | -0.04(-0.38%) |
Aug 28, 2006 | 9.570 | 9.663 | 9.504 | 9.597 | 18,334,554 | -0.04(-0.41%) |
Aug 25, 2006 | 9.702 | 9.724 | 9.547 | 9.636 | 9,183,591 | -0.07(-0.75%) |
Aug 24, 2006 | 9.655 | 9.712 | 9.643 | 9.709 | 3,332,982 | +0.05(+0.56%) |
Aug 23, 2006 | 9.642 | 9.709 | 9.574 | 9.655 | 4,578,447 | -0.08(-0.80%) |
Aug 22, 2006 | 9.669 | 9.791 | 9.655 | 9.733 | 10,313,372 | +0.09(+0.95%) |
Aug 21, 2006 | 9.581 | 9.732 | 9.545 | 9.642 | 6,641,122 | +0.03(+0.27%) |
Aug 18, 2006 | 9.419 | 9.684 | 9.408 | 9.616 | 27,042,800 | +0.21(+2.19%) |
Aug 17, 2006 | 9.309 | 9.412 | 9.190 | 9.410 | 16,520,676 | +0.07(+0.72%) |
Aug 16, 2006 | 9.450 | 9.473 | 9.318 | 9.342 | 4,400,471 | -0.10(-1.07%) |
Aug 15, 2006 | 9.372 | 9.473 | 9.333 | 9.443 | 6,576,605 | +0.13(+1.40%) |
Aug 14, 2006 | 9.197 | 9.337 | 9.179 | 9.313 | 6,027,102 | +0.14(+1.57%) |
Aug 11, 2006 | 9.118 | 9.201 | 9.101 | 9.168 | 6,970,749 | +0.04(+0.40%) |
Aug 10, 2006 | 9.102 | 9.150 | 9.059 | 9.132 | 9,390,489 | +0.06(+0.70%) |
Aug 09, 2006 | 9.089 | 9.163 | 9.062 | 9.069 | 6,430,887 | +0.00(+0.00%) |
Aug 08, 2006 | 9.086 | 9.145 | 9.043 | 9.069 | 7,177,647 | +0.03(+0.36%) |
Aug 07, 2006 | 9.008 | 9.229 | 8.967 | 9.036 | 61,388,940 | +0.27(+3.09%) |
Aug 04, 2006 | 9.197 | 9.240 | 8.617 | 8.765 | 57,119,728 | -0.38(-4.17%) |
Aug 03, 2006 | 9.359 | 9.367 | 9.118 | 9.147 | 23,647,896 | -0.23(-2.45%) |
Aug 02, 2006 | 9.379 | 9.439 | 9.345 | 9.376 | 6,946,648 | +0.02(+0.17%) |
Aug 01, 2006 | 9.100 | 9.388 | 9.036 | 9.360 | 13,188,064 | +0.27(+2.94%) |
Jul 31, 2006 | 9.291 | 9.421 | 9.081 | 9.093 | 15,996,016 | -0.22(-2.35%) |
Jul 28, 2006 | 9.203 | 9.373 | 9.203 | 9.311 | 9,975,587 | +0.09(+0.98%) |
Jul 27, 2006 | 9.412 | 9.425 | 9.205 | 9.221 | 8,369,719 | -0.16(-1.70%) |
Jul 26, 2006 | 9.372 | 9.425 | 9.318 | 9.380 | 8,885,851 | +0.02(+0.23%) |
Jul 25, 2006 | 9.341 | 9.406 | 9.329 | 9.359 | 9,978,924 | +0.03(+0.27%) |
Jul 24, 2006 | 9.305 | 9.386 | 9.257 | 9.333 | 4,744,929 | +0.05(+0.49%) |
Jul 21, 2006 | 9.321 | 9.363 | 9.217 | 9.287 | 11,722,353 | +0.07(+0.78%) |
Jul 20, 2006 | 9.209 | 9.292 | 9.195 | 9.216 | 4,612,930 | +0.02(+0.22%) |
Jul 19, 2006 | 9.133 | 9.259 | 9.123 | 9.195 | 4,202,842 | +0.06(+0.62%) |
Jul 18, 2006 | 9.144 | 9.176 | 9.083 | 9.139 | 4,532,470 | -0.02(-0.18%) |
Jul 17, 2006 | 9.087 | 9.218 | 9.077 | 9.155 | 6,334,483 | +0.08(+0.86%) |
Jul 14, 2006 | 9.021 | 9.123 | 9.008 | 9.077 | 4,458,684 | +0.03(+0.30%) |
Jul 13, 2006 | 9.025 | 9.145 | 9.003 | 9.050 | 7,021,546 | +0.02(+0.19%) |
Jul 12, 2006 | 9.096 | 9.150 | 9.021 | 9.032 | 3,627,014 | -0.09(-0.98%) |
Jul 11, 2006 | 8.981 | 9.124 | 8.967 | 9.121 | 6,529,145 | +0.13(+1.50%) |
Jul 10, 2006 | 9.000 | 9.071 | 8.941 | 8.986 | 6,124,248 | +0.00(+0.00%) |
Jul 07, 2006 | 8.945 | 9.044 | 8.927 | 8.986 | 3,419,004 | +0.04(+0.42%) |
Jul 06, 2006 | 8.982 | 8.990 | 8.887 | 8.949 | 3,756,047 | -0.03(-0.38%) |
Jul 05, 2006 | 9.021 | 9.102 | 8.950 | 8.982 | 4,027,461 | -0.07(-0.76%) |