Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 9.354 | 9.414 | 9.344 | 9.387 | 61,107,388 | +0.05(+0.51%) |
Sep 28, 2006 | 9.298 | 9.364 | 9.250 | 9.339 | 59,784,220 | +0.04(+0.43%) |
Sep 27, 2006 | 9.579 | 9.594 | 9.202 | 9.298 | 98,347,920 | -0.30(-3.11%) |
Sep 26, 2006 | 9.483 | 9.606 | 9.417 | 9.596 | 82,594,120 | +0.12(+1.23%) |
Sep 25, 2006 | 9.440 | 9.485 | 9.417 | 9.480 | 52,181,052 | +0.10(+1.08%) |
Sep 22, 2006 | 9.354 | 9.447 | 9.316 | 9.379 | 53,630,404 | +0.05(+0.54%) |
Sep 21, 2006 | 9.270 | 9.361 | 9.242 | 9.328 | 67,125,128 | +0.06(+0.63%) |
Sep 20, 2006 | 9.139 | 9.298 | 9.114 | 9.270 | 42,839,768 | +0.17(+1.86%) |
Sep 19, 2006 | 9.096 | 9.106 | 9.025 | 9.101 | 26,470,072 | +0.06(+0.67%) |
Sep 18, 2006 | 9.025 | 9.103 | 9.000 | 9.040 | 28,783,340 | -0.01(-0.14%) |
Sep 15, 2006 | 9.114 | 9.124 | 8.987 | 9.053 | 35,730,660 | -0.04(-0.47%) |
Sep 14, 2006 | 9.048 | 9.098 | 9.035 | 9.096 | 25,254,498 | +0.06(+0.64%) |
Sep 13, 2006 | 9.035 | 9.086 | 9.012 | 9.038 | 29,295,992 | -0.02(-0.25%) |
Sep 12, 2006 | 8.997 | 9.073 | 8.959 | 9.060 | 54,880,788 | +0.08(+0.84%) |
Sep 11, 2006 | 8.949 | 9.000 | 8.926 | 8.985 | 22,546,850 | +0.04(+0.40%) |
Sep 08, 2006 | 8.982 | 8.995 | 8.914 | 8.949 | 22,008,882 | +0.02(+0.25%) |
Sep 07, 2006 | 8.911 | 8.959 | 8.868 | 8.926 | 33,401,570 | -0.04(-0.39%) |
Sep 06, 2006 | 8.924 | 9.015 | 8.911 | 8.962 | 30,087,520 | -0.01(-0.14%) |
Sep 05, 2006 | 8.985 | 9.007 | 8.914 | 8.974 | 24,852,208 | -0.02(-0.20%) |
Sep 01, 2006 | 8.957 | 9.038 | 8.932 | 8.992 | 27,925,754 | +0.10(+1.11%) |
Aug 31, 2006 | 8.939 | 8.962 | 8.891 | 8.894 | 20,493,468 | -0.05(-0.59%) |
Aug 30, 2006 | 8.899 | 8.972 | 8.891 | 8.947 | 28,914,668 | +0.05(+0.60%) |
Aug 29, 2006 | 8.835 | 8.914 | 8.792 | 8.894 | 33,079,974 | +0.06(+0.66%) |
Aug 28, 2006 | 8.744 | 8.848 | 8.742 | 8.835 | 30,718,052 | +0.06(+0.72%) |
Aug 25, 2006 | 8.755 | 8.815 | 8.734 | 8.772 | 17,844,760 | +0.01(+0.14%) |
Aug 24, 2006 | 8.747 | 8.785 | 8.727 | 8.760 | 27,946,718 | +0.07(+0.76%) |
Aug 23, 2006 | 8.722 | 8.808 | 8.671 | 8.694 | 41,030,056 | -0.05(-0.61%) |
Aug 22, 2006 | 8.689 | 8.762 | 8.641 | 8.747 | 26,928,928 | +0.02(+0.23%) |
Aug 21, 2006 | 8.671 | 8.752 | 8.616 | 8.727 | 25,131,872 | +0.03(+0.29%) |
Aug 18, 2006 | 8.679 | 8.724 | 8.636 | 8.701 | 40,152,296 | +0.05(+0.56%) |
Aug 17, 2006 | 8.646 | 8.704 | 8.560 | 8.653 | 38,690,680 | +0.00(+0.00%) |
Aug 16, 2006 | 8.694 | 8.701 | 8.636 | 8.653 | 28,269,500 | -0.04(-0.47%) |
Aug 15, 2006 | 8.573 | 8.704 | 8.532 | 8.694 | 39,160,216 | +0.12(+1.39%) |
Aug 14, 2006 | 8.636 | 8.689 | 8.552 | 8.575 | 24,214,556 | -0.04(-0.44%) |
Aug 11, 2006 | 8.580 | 8.613 | 8.532 | 8.613 | 28,738,640 | +0.03(+0.38%) |
Aug 10, 2006 | 8.557 | 8.595 | 8.489 | 8.580 | 28,032,952 | +0.03(+0.33%) |
Aug 09, 2006 | 8.565 | 8.694 | 8.537 | 8.552 | 51,521,644 | +0.07(+0.86%) |
Aug 08, 2006 | 8.456 | 8.540 | 8.398 | 8.479 | 29,240,614 | +0.06(+0.72%) |
Aug 07, 2006 | 8.550 | 8.550 | 8.388 | 8.418 | 27,364,050 | -0.12(-1.39%) |
Aug 04, 2006 | 8.530 | 8.562 | 8.469 | 8.537 | 28,206,604 | +0.07(+0.84%) |
Aug 03, 2006 | 8.421 | 8.484 | 8.378 | 8.466 | 27,781,768 | -0.01(-0.12%) |
Aug 02, 2006 | 8.474 | 8.487 | 8.360 | 8.476 | 33,658,688 | +0.07(+0.78%) |
Aug 01, 2006 | 8.545 | 8.555 | 8.241 | 8.411 | 56,358,228 | -0.14(-1.63%) |
Jul 31, 2006 | 8.537 | 8.603 | 8.507 | 8.550 | 45,157,388 | +0.02(+0.27%) |
Jul 28, 2006 | 8.489 | 8.575 | 8.441 | 8.527 | 33,280,130 | +0.10(+1.23%) |
Jul 27, 2006 | 8.451 | 8.585 | 8.380 | 8.423 | 43,107,172 | -0.03(-0.33%) |
Jul 26, 2006 | 8.282 | 8.492 | 8.257 | 8.451 | 48,659,332 | +0.13(+1.52%) |
Jul 25, 2006 | 8.201 | 8.345 | 8.158 | 8.325 | 47,128,888 | +0.09(+1.04%) |
Jul 24, 2006 | 8.090 | 8.292 | 8.069 | 8.239 | 31,782,520 | +0.18(+2.26%) |
Jul 21, 2006 | 8.183 | 8.183 | 8.024 | 8.057 | 37,997,252 | -0.10(-1.18%) |
Jul 20, 2006 | 8.153 | 8.173 | 8.102 | 8.153 | 33,690,332 | -0.02(-0.22%) |
Jul 19, 2006 | 8.009 | 8.201 | 8.001 | 8.171 | 43,937,464 | +0.19(+2.34%) |
Jul 18, 2006 | 7.981 | 8.064 | 7.928 | 7.984 | 27,699,094 | +0.00(+0.00%) |
Jul 17, 2006 | 8.016 | 8.032 | 7.930 | 7.984 | 27,205,032 | -0.01(-0.13%) |
Jul 14, 2006 | 8.042 | 8.069 | 7.973 | 7.994 | 28,589,908 | -0.03(-0.38%) |
Jul 13, 2006 | 8.166 | 8.198 | 7.973 | 8.024 | 31,240,594 | -0.14(-1.73%) |
Jul 12, 2006 | 8.302 | 8.305 | 8.138 | 8.166 | 30,372,722 | -0.10(-1.19%) |
Jul 11, 2006 | 8.337 | 8.378 | 8.209 | 8.264 | 37,492,512 | -0.07(-0.88%) |
Jul 10, 2006 | 8.315 | 8.363 | 8.294 | 8.337 | 24,854,186 | +0.07(+0.83%) |
Jul 07, 2006 | 8.378 | 8.451 | 8.254 | 8.269 | 33,344,608 | -0.08(-0.94%) |
Jul 06, 2006 | 8.292 | 8.350 | 8.234 | 8.348 | 37,303,428 | -0.07(-0.81%) |
Jul 05, 2006 | 8.431 | 8.469 | 8.398 | 8.416 | 38,038,392 | -0.07(-0.77%) |