Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 9.988 | 10.10 | 9.884 | 10.08 | 83,724,472 | +0.10(+0.97%) |
Oct 30, 2006 | 10.08 | 10.13 | 9.967 | 9.988 | 73,872,696 | -0.09(-0.88%) |
Oct 27, 2006 | 10.13 | 10.14 | 10.05 | 10.08 | 60,414,804 | -0.05(-0.52%) |
Oct 26, 2006 | 10.11 | 10.22 | 10.06 | 10.13 | 80,109,528 | +0.02(+0.20%) |
Oct 25, 2006 | 10.21 | 10.24 | 10.07 | 10.11 | 70,828,656 | -0.12(-1.15%) |
Oct 24, 2006 | 10.20 | 10.31 | 10.07 | 10.23 | 68,419,032 | +0.01(+0.06%) |
Oct 23, 2006 | 10.16 | 10.26 | 10.02 | 10.22 | 102,221,000 | +0.08(+0.78%) |
Oct 20, 2006 | 9.938 | 10.23 | 9.864 | 10.14 | 88,042,432 | +0.20(+2.04%) |
Oct 19, 2006 | 9.805 | 10.00 | 9.790 | 9.938 | 86,451,304 | +0.24(+2.46%) |
Oct 18, 2006 | 9.790 | 9.834 | 9.602 | 9.699 | 79,271,336 | -0.04(-0.36%) |
Oct 17, 2006 | 9.714 | 9.734 | 9.599 | 9.734 | 54,735,972 | +0.02(+0.21%) |
Oct 16, 2006 | 9.852 | 9.855 | 9.670 | 9.714 | 65,715,636 | -0.18(-1.82%) |
Oct 13, 2006 | 9.893 | 9.914 | 9.764 | 9.893 | 174,112,336 | +0.00(+0.00%) |
Oct 12, 2006 | 9.717 | 9.896 | 9.711 | 9.893 | 98,025,304 | +0.19(+1.94%) |
Oct 11, 2006 | 9.649 | 9.764 | 9.617 | 9.705 | 160,742,064 | +0.06(+0.58%) |
Oct 10, 2006 | 9.496 | 9.661 | 9.484 | 9.649 | 100,469,912 | +0.17(+1.83%) |
Oct 09, 2006 | 9.437 | 9.543 | 9.369 | 9.475 | 55,706,616 | +0.12(+1.26%) |
Oct 06, 2006 | 9.396 | 9.462 | 9.296 | 9.357 | 62,876,732 | -0.04(-0.47%) |
Oct 05, 2006 | 9.584 | 9.584 | 9.384 | 9.402 | 80,682,128 | -0.23(-2.41%) |
Oct 04, 2006 | 9.879 | 9.696 | 9.516 | 9.634 | 93,061,720 | +0.05(+0.52%) |
Oct 03, 2006 | 9.525 | 9.637 | 9.487 | 9.584 | 63,452,052 | +0.09(+0.99%) |
Oct 02, 2006 | 9.587 | 9.696 | 9.478 | 9.490 | 67,383,184 | -0.10(-1.01%) |
Sep 29, 2006 | 9.531 | 9.590 | 9.452 | 9.587 | 79,368,808 | +0.06(+0.59%) |
Sep 28, 2006 | 9.590 | 9.596 | 9.472 | 9.531 | 184,790,080 | -0.06(-0.61%) |
Sep 27, 2006 | 9.805 | 9.887 | 9.531 | 9.590 | 77,015,904 | -0.23(-2.34%) |
Sep 26, 2006 | 9.887 | 9.905 | 9.746 | 9.820 | 71,775,528 | -0.04(-0.42%) |
Sep 25, 2006 | 9.784 | 9.940 | 9.746 | 9.861 | 88,591,944 | +0.17(+1.79%) |
Sep 22, 2006 | 9.534 | 9.726 | 9.505 | 9.687 | 74,451,752 | +0.18(+1.92%) |
Sep 21, 2006 | 9.443 | 9.605 | 9.416 | 9.505 | 109,425,416 | +0.06(+0.69%) |
Sep 20, 2006 | 9.328 | 9.472 | 9.251 | 9.440 | 59,909,448 | +0.18(+1.97%) |
Sep 19, 2006 | 9.248 | 9.302 | 9.195 | 9.257 | 43,849,028 | +0.01(+0.10%) |
Sep 18, 2006 | 9.257 | 9.405 | 9.234 | 9.248 | 56,785,256 | -0.13(-1.41%) |
Sep 15, 2006 | 9.525 | 9.525 | 9.337 | 9.381 | 60,150,920 | -0.11(-1.21%) |
Sep 14, 2006 | 9.399 | 9.522 | 9.393 | 9.496 | 74,739,752 | +0.11(+1.22%) |
Sep 13, 2006 | 9.413 | 9.440 | 9.325 | 9.381 | 55,088,164 | -0.01(-0.13%) |
Sep 12, 2006 | 9.304 | 9.463 | 9.296 | 9.393 | 70,405,488 | +0.09(+0.95%) |
Sep 11, 2006 | 9.246 | 9.357 | 9.213 | 9.304 | 46,448,840 | +0.07(+0.80%) |
Sep 08, 2006 | 9.231 | 9.299 | 9.154 | 9.231 | 26,740,194 | +0.02(+0.22%) |
Sep 07, 2006 | 9.296 | 9.304 | 9.166 | 9.210 | 35,435,896 | -0.08(-0.89%) |
Sep 06, 2006 | 9.325 | 9.366 | 9.272 | 9.293 | 34,396,988 | -0.04(-0.47%) |
Sep 05, 2006 | 9.352 | 9.357 | 9.231 | 9.337 | 35,656,988 | +0.03(+0.32%) |
Sep 01, 2006 | 9.225 | 9.369 | 9.201 | 9.307 | 40,948,312 | +0.14(+1.54%) |
Aug 31, 2006 | 9.210 | 9.237 | 9.145 | 9.166 | 32,181,290 | -0.02(-0.19%) |
Aug 30, 2006 | 9.216 | 9.248 | 9.169 | 9.184 | 34,744,764 | -0.02(-0.26%) |
Aug 29, 2006 | 9.119 | 9.216 | 9.087 | 9.207 | 31,245,630 | +0.09(+0.97%) |
Aug 28, 2006 | 9.031 | 9.137 | 8.992 | 9.119 | 32,548,082 | +0.10(+1.11%) |
Aug 25, 2006 | 8.922 | 9.045 | 8.922 | 9.019 | 24,506,496 | +0.05(+0.53%) |
Aug 24, 2006 | 9.013 | 9.031 | 8.966 | 8.972 | 30,708,006 | -0.00(-0.03%) |
Aug 23, 2006 | 9.004 | 9.042 | 8.928 | 8.975 | 24,622,308 | -0.02(-0.23%) |
Aug 22, 2006 | 9.001 | 9.078 | 8.986 | 8.995 | 34,659,176 | -0.00(-0.03%) |
Aug 21, 2006 | 8.995 | 9.037 | 8.986 | 8.998 | 28,826,836 | +0.01(+0.16%) |
Aug 18, 2006 | 8.966 | 9.092 | 8.916 | 8.983 | 47,730,236 | +0.02(+0.20%) |
Aug 17, 2006 | 8.907 | 8.975 | 8.863 | 8.966 | 31,908,234 | +0.06(+0.66%) |
Aug 16, 2006 | 8.951 | 8.951 | 8.904 | 8.907 | 28,840,082 | -0.03(-0.36%) |
Aug 15, 2006 | 8.951 | 8.981 | 8.875 | 8.939 | 36,994,424 | +0.11(+1.23%) |
Aug 14, 2006 | 8.969 | 9.025 | 8.810 | 8.830 | 41,524,652 | -0.07(-0.76%) |
Aug 11, 2006 | 8.913 | 8.986 | 8.833 | 8.898 | 30,705,630 | +0.00(+0.00%) |
Aug 10, 2006 | 8.833 | 8.904 | 8.780 | 8.898 | 60,810,804 | -0.01(-0.07%) |
Aug 09, 2006 | 9.101 | 9.175 | 8.880 | 8.904 | 76,934,736 | -0.14(-1.53%) |
Aug 08, 2006 | 9.084 | 9.095 | 8.998 | 9.042 | 48,172,424 | -0.02(-0.26%) |
Aug 07, 2006 | 9.081 | 9.169 | 8.995 | 9.066 | 36,026,836 | -0.05(-0.58%) |
Aug 04, 2006 | 9.098 | 9.151 | 9.054 | 9.119 | 62,715,408 | +0.02(+0.23%) |
Aug 03, 2006 | 8.931 | 9.107 | 8.910 | 9.098 | 97,832,400 | +0.09(+1.05%) |
Aug 02, 2006 | 8.833 | 9.007 | 8.813 | 9.004 | 59,980,428 | +0.24(+2.76%) |