Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 10.09 | 10.14 | 10.06 | 10.12 | 218,892 | +0.03(+0.30%) |
Oct 30, 2006 | 9.971 | 10.09 | 9.892 | 10.09 | 112,582 | +0.07(+0.67%) |
Oct 27, 2006 | 10.08 | 10.12 | 9.971 | 10.03 | 196,441 | -0.05(-0.54%) |
Oct 26, 2006 | 10.06 | 10.08 | 10.02 | 10.08 | 131,071 | +0.05(+0.48%) |
Oct 25, 2006 | 9.971 | 10.03 | 9.953 | 10.03 | 161,775 | +0.06(+0.61%) |
Oct 24, 2006 | 10.02 | 10.03 | 9.953 | 9.971 | 163,096 | -0.04(-0.42%) |
Oct 23, 2006 | 9.977 | 10.01 | 9.929 | 10.01 | 234,574 | +0.03(+0.30%) |
Oct 20, 2006 | 10.00 | 10.00 | 9.941 | 9.983 | 134,372 | -0.01(-0.06%) |
Oct 19, 2006 | 9.911 | 9.989 | 9.911 | 9.989 | 197,432 | +0.05(+0.49%) |
Oct 18, 2006 | 9.929 | 9.959 | 9.874 | 9.941 | 351,779 | +0.04(+0.43%) |
Oct 17, 2006 | 9.868 | 9.904 | 9.838 | 9.898 | 99,376 | +0.00(+0.00%) |
Oct 16, 2006 | 9.838 | 9.898 | 9.808 | 9.898 | 162,270 | +0.06(+0.62%) |
Oct 13, 2006 | 9.783 | 9.856 | 9.759 | 9.838 | 263,628 | +0.05(+0.56%) |
Oct 12, 2006 | 9.729 | 9.801 | 9.723 | 9.783 | 342,204 | +0.12(+1.25%) |
Oct 11, 2006 | 9.686 | 9.723 | 9.638 | 9.662 | 214,270 | -0.02(-0.25%) |
Oct 10, 2006 | 9.686 | 9.735 | 9.589 | 9.686 | 314,471 | +0.00(+0.00%) |
Oct 09, 2006 | 9.632 | 9.698 | 9.571 | 9.686 | 234,904 | +0.06(+0.63%) |
Oct 06, 2006 | 9.711 | 9.723 | 9.614 | 9.626 | 157,813 | -0.12(-1.18%) |
Oct 05, 2006 | 9.692 | 9.741 | 9.632 | 9.741 | 146,918 | +0.05(+0.50%) |
Oct 04, 2006 | 9.608 | 9.705 | 9.602 | 9.692 | 172,835 | +0.08(+0.82%) |
Oct 03, 2006 | 9.711 | 9.723 | 9.577 | 9.614 | 258,015 | -0.09(-0.94%) |
Oct 02, 2006 | 9.795 | 9.795 | 9.632 | 9.705 | 172,175 | -0.09(-0.93%) |
Sep 29, 2006 | 9.705 | 9.844 | 9.686 | 9.795 | 499,027 | +0.13(+1.38%) |
Sep 28, 2006 | 9.632 | 9.692 | 9.589 | 9.662 | 113,738 | +0.03(+0.31%) |
Sep 27, 2006 | 9.602 | 9.680 | 9.596 | 9.632 | 367,461 | -0.01(-0.06%) |
Sep 26, 2006 | 9.644 | 9.686 | 9.626 | 9.638 | 283,272 | +0.02(+0.19%) |
Sep 25, 2006 | 9.511 | 9.632 | 9.456 | 9.620 | 269,075 | +0.12(+1.28%) |
Sep 22, 2006 | 9.511 | 9.517 | 9.420 | 9.499 | 338,573 | -0.05(-0.57%) |
Sep 21, 2006 | 9.541 | 9.620 | 9.523 | 9.553 | 238,041 | +0.05(+0.51%) |
Sep 20, 2006 | 9.668 | 9.686 | 9.426 | 9.505 | 246,460 | -0.13(-1.32%) |
Sep 19, 2006 | 9.529 | 9.632 | 9.480 | 9.632 | 239,856 | +0.08(+0.89%) |
Sep 18, 2006 | 9.517 | 9.577 | 9.499 | 9.547 | 142,296 | -0.07(-0.69%) |
Sep 15, 2006 | 9.474 | 9.626 | 9.420 | 9.614 | 521,313 | +0.16(+1.73%) |
Sep 14, 2006 | 9.450 | 9.480 | 9.365 | 9.450 | 462,545 | -0.04(-0.38%) |
Sep 13, 2006 | 9.390 | 9.505 | 9.377 | 9.486 | 991,783 | +0.12(+1.29%) |
Sep 12, 2006 | 9.311 | 9.377 | 9.268 | 9.365 | 220,708 | +0.05(+0.59%) |
Sep 11, 2006 | 9.244 | 9.311 | 9.190 | 9.311 | 57,116 | +0.02(+0.20%) |
Sep 08, 2006 | 9.317 | 9.317 | 9.238 | 9.293 | 100,531 | +0.02(+0.20%) |
Sep 07, 2006 | 9.293 | 9.323 | 9.238 | 9.274 | 218,396 | -0.04(-0.46%) |
Sep 06, 2006 | 9.377 | 9.383 | 9.293 | 9.317 | 357,722 | -0.08(-0.90%) |
Sep 05, 2006 | 9.220 | 9.420 | 9.208 | 9.402 | 192,644 | +0.18(+1.97%) |
Sep 01, 2006 | 9.317 | 9.323 | 9.093 | 9.220 | 279,310 | -0.10(-1.04%) |
Aug 31, 2006 | 9.462 | 9.474 | 9.317 | 9.317 | 533,033 | -0.12(-1.22%) |
Aug 30, 2006 | 9.250 | 9.438 | 9.250 | 9.432 | 142,956 | +0.22(+2.43%) |
Aug 29, 2006 | 9.056 | 9.226 | 9.056 | 9.208 | 124,963 | +0.10(+1.13%) |
Aug 28, 2006 | 9.075 | 9.129 | 9.026 | 9.105 | 79,897 | +0.04(+0.40%) |
Aug 25, 2006 | 9.202 | 9.238 | 9.056 | 9.068 | 86,995 | -0.10(-1.12%) |
Aug 24, 2006 | 9.081 | 9.171 | 9.075 | 9.171 | 94,093 | +0.15(+1.61%) |
Aug 23, 2006 | 9.087 | 9.099 | 8.947 | 9.026 | 95,744 | -0.04(-0.47%) |
Aug 22, 2006 | 9.038 | 9.087 | 8.935 | 9.068 | 217,241 | +0.06(+0.67%) |
Aug 21, 2006 | 9.068 | 9.068 | 8.947 | 9.008 | 118,525 | -0.07(-0.80%) |
Aug 18, 2006 | 8.990 | 9.087 | 8.917 | 9.081 | 98,881 | +0.13(+1.42%) |
Aug 17, 2006 | 9.026 | 9.075 | 8.929 | 8.953 | 70,322 | -0.07(-0.81%) |
Aug 16, 2006 | 8.996 | 9.081 | 8.996 | 9.026 | 222,358 | +0.04(+0.47%) |
Aug 15, 2006 | 8.978 | 9.050 | 8.935 | 8.984 | 265,443 | +0.07(+0.75%) |
Aug 14, 2006 | 8.723 | 8.959 | 8.717 | 8.917 | 646,441 | +0.21(+2.36%) |
Aug 11, 2006 | 8.753 | 8.753 | 8.675 | 8.711 | 155,337 | -0.08(-0.96%) |
Aug 10, 2006 | 8.729 | 8.850 | 8.614 | 8.796 | 268,910 | +0.01(+0.07%) |
Aug 09, 2006 | 8.984 | 8.984 | 8.766 | 8.790 | 168,543 | -0.22(-2.42%) |
Aug 08, 2006 | 9.208 | 9.214 | 8.984 | 9.008 | 225,990 | -0.21(-2.30%) |
Aug 07, 2006 | 9.178 | 9.244 | 9.099 | 9.220 | 150,220 | -0.01(-0.07%) |
Aug 04, 2006 | 9.117 | 9.232 | 9.081 | 9.226 | 374,064 | +0.14(+1.53%) |
Aug 03, 2006 | 9.062 | 9.171 | 9.062 | 9.087 | 591,140 | -0.03(-0.33%) |
Aug 02, 2006 | 9.135 | 9.153 | 9.081 | 9.117 | 432,666 | +0.00(+0.00%) |