Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 8.948 | 8.994 | 8.913 | 8.948 | 4,562,565 | +0.03(+0.32%) |
Oct 30, 2006 | 8.913 | 8.965 | 8.873 | 8.919 | 3,594,622 | +0.01(+0.13%) |
Oct 27, 2006 | 8.936 | 8.971 | 8.902 | 8.907 | 4,829,506 | -0.03(-0.32%) |
Oct 26, 2006 | 8.994 | 9.011 | 8.913 | 8.936 | 2,318,218 | -0.03(-0.39%) |
Oct 25, 2006 | 8.977 | 9.075 | 8.931 | 8.971 | 4,640,242 | +0.02(+0.26%) |
Oct 24, 2006 | 8.954 | 8.959 | 8.896 | 8.948 | 4,913,585 | +0.11(+1.24%) |
Oct 23, 2006 | 8.821 | 8.838 | 8.717 | 8.838 | 5,534,314 | +0.02(+0.20%) |
Oct 20, 2006 | 8.798 | 8.821 | 8.688 | 8.821 | 8,957,665 | +0.07(+0.79%) |
Oct 19, 2006 | 8.699 | 8.774 | 8.688 | 8.751 | 2,469,421 | +0.01(+0.13%) |
Oct 18, 2006 | 8.670 | 8.746 | 8.636 | 8.740 | 9,214,572 | +0.07(+0.80%) |
Oct 17, 2006 | 8.630 | 8.670 | 8.607 | 8.670 | 2,754,354 | +0.05(+0.54%) |
Oct 16, 2006 | 8.526 | 8.653 | 8.520 | 8.624 | 4,598,549 | +0.11(+1.29%) |
Oct 13, 2006 | 8.474 | 8.514 | 8.445 | 8.514 | 5,512,861 | +0.03(+0.41%) |
Oct 12, 2006 | 8.410 | 8.497 | 8.393 | 8.480 | 2,972,163 | +0.08(+0.96%) |
Oct 11, 2006 | 8.353 | 8.445 | 8.353 | 8.399 | 2,466,999 | +0.03(+0.35%) |
Oct 10, 2006 | 8.335 | 8.393 | 8.318 | 8.370 | 2,683,770 | +0.03(+0.42%) |
Oct 09, 2006 | 8.312 | 8.364 | 8.301 | 8.335 | 1,393,353 | +0.02(+0.21%) |
Oct 06, 2006 | 8.381 | 8.422 | 8.301 | 8.318 | 4,474,507 | -0.13(-1.57%) |
Oct 05, 2006 | 8.416 | 8.451 | 8.405 | 8.451 | 1,861,148 | +0.01(+0.07%) |
Oct 04, 2006 | 8.335 | 8.451 | 8.260 | 8.445 | 4,463,089 | +0.12(+1.46%) |
Oct 03, 2006 | 8.254 | 8.341 | 8.214 | 8.324 | 4,450,979 | +0.10(+1.27%) |
Oct 02, 2006 | 8.272 | 8.341 | 8.202 | 8.220 | 2,365,793 | -0.06(-0.70%) |
Sep 29, 2006 | 8.289 | 8.341 | 8.272 | 8.277 | 3,216,787 | -0.03(-0.35%) |
Sep 28, 2006 | 8.318 | 8.376 | 8.272 | 8.306 | 6,875,420 | +0.01(+0.07%) |
Sep 27, 2006 | 8.196 | 8.335 | 8.156 | 8.301 | 7,388,542 | +0.11(+1.34%) |
Sep 26, 2006 | 8.208 | 8.260 | 8.168 | 8.191 | 2,665,432 | -0.02(-0.21%) |
Sep 25, 2006 | 8.103 | 8.260 | 8.064 | 8.208 | 5,830,146 | +0.20(+2.45%) |
Sep 22, 2006 | 8.011 | 8.023 | 7.971 | 8.011 | 1,476,739 | +0.00(+0.00%) |
Sep 21, 2006 | 8.023 | 8.058 | 7.965 | 8.011 | 1,822,050 | -0.02(-0.29%) |
Sep 20, 2006 | 8.035 | 8.092 | 8.000 | 8.035 | 1,849,557 | -0.01(-0.07%) |
Sep 19, 2006 | 8.023 | 8.069 | 7.977 | 8.040 | 2,961,956 | +0.01(+0.14%) |
Sep 18, 2006 | 8.133 | 8.150 | 8.006 | 8.029 | 2,501,945 | -0.14(-1.77%) |
Sep 15, 2006 | 8.162 | 8.185 | 8.104 | 8.173 | 4,348,908 | +0.07(+0.86%) |
Sep 14, 2006 | 8.092 | 8.162 | 8.040 | 8.104 | 2,238,118 | +0.01(+0.14%) |
Sep 13, 2006 | 8.121 | 8.156 | 8.017 | 8.092 | 2,763,869 | -0.08(-0.92%) |
Sep 12, 2006 | 8.150 | 8.178 | 8.069 | 8.168 | 5,063,231 | +0.03(+0.43%) |
Sep 11, 2006 | 8.156 | 8.200 | 8.052 | 8.133 | 4,955,105 | -0.02(-0.21%) |
Sep 08, 2006 | 8.046 | 8.156 | 8.046 | 8.150 | 3,028,389 | +0.10(+1.29%) |
Sep 07, 2006 | 8.052 | 8.092 | 8.006 | 8.046 | 2,842,239 | -0.03(-0.43%) |
Sep 06, 2006 | 8.220 | 8.214 | 8.040 | 8.081 | 10,376,276 | -0.14(-1.69%) |
Sep 05, 2006 | 8.433 | 8.433 | 8.179 | 8.220 | 5,047,142 | -0.19(-2.27%) |
Sep 01, 2006 | 8.353 | 8.433 | 8.324 | 8.410 | 2,963,686 | +0.06(+0.69%) |
Aug 31, 2006 | 8.272 | 8.364 | 8.272 | 8.353 | 4,394,927 | +0.08(+0.98%) |
Aug 30, 2006 | 8.393 | 8.393 | 8.248 | 8.272 | 3,370,931 | -0.10(-1.17%) |
Aug 29, 2006 | 8.399 | 8.405 | 8.301 | 8.370 | 2,322,197 | -0.03(-0.34%) |
Aug 28, 2006 | 8.358 | 8.422 | 8.329 | 8.399 | 4,467,241 | +0.04(+0.48%) |
Aug 25, 2006 | 8.295 | 8.364 | 8.248 | 8.358 | 4,508,069 | +0.06(+0.77%) |
Aug 24, 2006 | 8.283 | 8.318 | 8.237 | 8.295 | 1,971,004 | +0.04(+0.49%) |
Aug 23, 2006 | 8.220 | 8.254 | 8.220 | 8.254 | 2,473,573 | +0.03(+0.35%) |
Aug 22, 2006 | 8.208 | 8.231 | 8.208 | 8.225 | 1,951,801 | +0.02(+0.21%) |
Aug 21, 2006 | 8.225 | 8.254 | 8.191 | 8.208 | 2,473,227 | -0.02(-0.28%) |
Aug 18, 2006 | 8.110 | 8.248 | 8.092 | 8.231 | 2,242,789 | +0.12(+1.50%) |
Aug 17, 2006 | 8.121 | 8.127 | 8.052 | 8.110 | 2,933,411 | -0.02(-0.21%) |
Aug 16, 2006 | 8.220 | 8.231 | 8.127 | 8.127 | 2,531,010 | -0.06(-0.78%) |
Aug 15, 2006 | 8.121 | 8.196 | 8.087 | 8.191 | 4,656,159 | +0.12(+1.43%) |
Aug 14, 2006 | 8.029 | 8.127 | 7.988 | 8.075 | 5,955,053 | +0.06(+0.72%) |
Aug 11, 2006 | 7.965 | 8.035 | 7.948 | 8.017 | 2,161,998 | +0.03(+0.36%) |
Aug 10, 2006 | 8.052 | 8.052 | 7.959 | 7.988 | 3,027,524 | -0.03(-0.43%) |
Aug 09, 2006 | 8.035 | 8.046 | 7.994 | 8.023 | 7,129,732 | +0.03(+0.36%) |
Aug 08, 2006 | 7.948 | 8.046 | 7.942 | 7.994 | 11,061,016 | +0.07(+0.88%) |
Aug 07, 2006 | 8.000 | 8.011 | 7.919 | 7.925 | 2,689,133 | -0.08(-0.94%) |
Aug 04, 2006 | 7.913 | 8.006 | 7.896 | 8.000 | 3,348,095 | +0.12(+1.47%) |
Aug 03, 2006 | 7.861 | 7.919 | 7.850 | 7.884 | 5,214,953 | +0.05(+0.59%) |
Aug 02, 2006 | 7.838 | 7.913 | 7.757 | 7.838 | 11,112,570 | -0.10(-1.24%) |