Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 8.659 | 8.682 | 8.556 | 8.583 | 10,616,416 | -0.04(-0.44%) |
Oct 30, 2006 | 8.663 | 8.731 | 8.609 | 8.621 | 7,387,258 | -0.08(-0.92%) |
Oct 27, 2006 | 8.678 | 8.762 | 8.605 | 8.701 | 9,949,779 | +0.02(+0.26%) |
Oct 26, 2006 | 8.529 | 8.701 | 8.483 | 8.678 | 10,455,260 | +0.19(+2.20%) |
Oct 25, 2006 | 8.464 | 8.499 | 8.407 | 8.491 | 8,813,297 | +0.06(+0.68%) |
Oct 24, 2006 | 8.457 | 8.499 | 8.369 | 8.434 | 10,256,369 | -0.07(-0.81%) |
Oct 23, 2006 | 8.510 | 8.605 | 8.441 | 8.502 | 8,427,046 | +0.00(+0.00%) |
Oct 20, 2006 | 8.376 | 8.571 | 8.315 | 8.502 | 12,654,850 | +0.16(+1.92%) |
Oct 19, 2006 | 8.472 | 8.483 | 8.300 | 8.342 | 11,307,162 | -0.11(-1.31%) |
Oct 18, 2006 | 8.426 | 8.472 | 8.346 | 8.453 | 12,421,370 | +0.09(+1.10%) |
Oct 17, 2006 | 8.403 | 8.438 | 8.335 | 8.361 | 9,116,219 | -0.07(-0.81%) |
Oct 16, 2006 | 8.376 | 8.464 | 8.365 | 8.430 | 8,244,139 | +0.05(+0.64%) |
Oct 13, 2006 | 8.521 | 8.525 | 8.277 | 8.376 | 17,826,796 | -0.15(-1.70%) |
Oct 12, 2006 | 8.579 | 8.583 | 8.434 | 8.521 | 17,552,960 | +0.00(+0.00%) |
Oct 11, 2006 | 8.586 | 8.644 | 8.483 | 8.521 | 15,169,154 | -0.15(-1.67%) |
Oct 10, 2006 | 8.735 | 8.812 | 8.533 | 8.667 | 17,817,624 | -0.02(-0.18%) |
Oct 09, 2006 | 8.365 | 8.766 | 8.365 | 8.682 | 15,233,617 | +0.10(+1.16%) |
Oct 06, 2006 | 8.670 | 8.708 | 8.556 | 8.583 | 12,635,459 | -0.09(-1.01%) |
Oct 05, 2006 | 8.747 | 8.770 | 8.644 | 8.670 | 10,921,173 | -0.08(-0.96%) |
Oct 04, 2006 | 8.808 | 8.815 | 8.693 | 8.754 | 7,534,002 | -0.09(-1.04%) |
Oct 03, 2006 | 8.804 | 8.918 | 8.743 | 8.846 | 6,000,788 | +0.05(+0.56%) |
Oct 02, 2006 | 8.861 | 8.865 | 8.724 | 8.796 | 7,043,982 | -0.03(-0.39%) |
Sep 29, 2006 | 8.865 | 8.899 | 8.789 | 8.831 | 7,479,235 | -0.03(-0.30%) |
Sep 28, 2006 | 8.842 | 8.911 | 8.792 | 8.857 | 8,332,186 | +0.00(+0.04%) |
Sep 27, 2006 | 8.789 | 8.865 | 8.705 | 8.854 | 7,704,593 | +0.04(+0.48%) |
Sep 26, 2006 | 8.792 | 8.873 | 8.735 | 8.812 | 7,911,345 | +0.03(+0.35%) |
Sep 25, 2006 | 8.747 | 8.827 | 8.640 | 8.781 | 8,689,613 | +0.06(+0.74%) |
Sep 22, 2006 | 8.529 | 8.758 | 8.518 | 8.716 | 9,863,304 | +0.16(+1.83%) |
Sep 21, 2006 | 8.625 | 8.663 | 8.445 | 8.560 | 12,004,983 | -0.10(-1.19%) |
Sep 20, 2006 | 8.472 | 8.670 | 8.472 | 8.663 | 13,197,803 | +0.08(+0.89%) |
Sep 19, 2006 | 8.663 | 8.712 | 8.548 | 8.586 | 9,307,511 | -0.03(-0.40%) |
Sep 18, 2006 | 8.586 | 8.647 | 8.499 | 8.621 | 8,992,797 | +0.03(+0.40%) |
Sep 15, 2006 | 8.854 | 8.857 | 8.430 | 8.586 | 15,560,123 | -0.24(-2.68%) |
Sep 14, 2006 | 8.758 | 8.838 | 8.705 | 8.823 | 9,617,770 | +0.08(+0.96%) |
Sep 13, 2006 | 8.644 | 8.770 | 8.510 | 8.739 | 10,783,338 | +0.06(+0.66%) |
Sep 12, 2006 | 9.102 | 9.102 | 8.628 | 8.682 | 21,652,364 | -0.51(-5.52%) |
Sep 11, 2006 | 9.159 | 9.216 | 9.079 | 9.189 | 8,874,353 | +0.03(+0.38%) |
Sep 08, 2006 | 9.014 | 9.182 | 8.926 | 9.155 | 8,381,450 | +0.20(+2.26%) |
Sep 07, 2006 | 9.010 | 9.063 | 8.907 | 8.953 | 6,555,009 | -0.05(-0.59%) |
Sep 06, 2006 | 8.960 | 9.063 | 8.941 | 9.006 | 7,323,320 | +0.00(+0.00%) |
Sep 05, 2006 | 9.060 | 9.159 | 9.006 | 9.006 | 10,942,922 | -0.06(-0.67%) |
Sep 01, 2006 | 9.113 | 9.140 | 9.033 | 9.067 | 4,505,570 | -0.02(-0.21%) |
Aug 31, 2006 | 9.010 | 9.128 | 8.957 | 9.086 | 5,897,543 | +0.08(+0.85%) |
Aug 30, 2006 | 9.033 | 9.079 | 8.941 | 9.010 | 6,108,488 | -0.02(-0.21%) |
Aug 29, 2006 | 8.960 | 9.075 | 8.911 | 9.029 | 10,116,962 | +0.05(+0.55%) |
Aug 28, 2006 | 8.854 | 9.025 | 8.854 | 8.979 | 6,500,766 | +0.10(+1.07%) |
Aug 25, 2006 | 8.815 | 8.918 | 8.804 | 8.884 | 5,092,284 | +0.01(+0.13%) |
Aug 24, 2006 | 8.754 | 8.930 | 8.754 | 8.873 | 9,254,054 | +0.13(+1.44%) |
Aug 23, 2006 | 8.747 | 8.800 | 8.712 | 8.747 | 4,534,657 | -0.03(-0.39%) |
Aug 22, 2006 | 8.968 | 8.968 | 8.705 | 8.781 | 9,353,630 | -0.14(-1.54%) |
Aug 21, 2006 | 8.899 | 8.949 | 8.850 | 8.918 | 6,194,962 | +0.03(+0.39%) |
Aug 18, 2006 | 9.124 | 9.124 | 8.785 | 8.884 | 12,520,422 | -0.28(-3.04%) |
Aug 17, 2006 | 8.884 | 9.178 | 8.865 | 9.163 | 12,934,974 | +0.31(+3.45%) |
Aug 16, 2006 | 8.854 | 8.895 | 8.747 | 8.857 | 5,519,415 | +0.00(+0.00%) |
Aug 15, 2006 | 8.930 | 8.968 | 8.739 | 8.857 | 8,254,621 | -0.05(-0.51%) |
Aug 14, 2006 | 8.720 | 8.964 | 8.708 | 8.903 | 6,806,309 | +0.25(+2.87%) |
Aug 11, 2006 | 8.747 | 8.766 | 8.625 | 8.655 | 6,084,904 | -0.15(-1.65%) |
Aug 10, 2006 | 8.556 | 8.800 | 8.552 | 8.800 | 7,338,518 | +0.22(+2.58%) |
Aug 09, 2006 | 8.708 | 8.750 | 8.544 | 8.579 | 9,932,746 | -0.13(-1.45%) |
Aug 08, 2006 | 8.735 | 8.808 | 8.644 | 8.705 | 13,081,194 | +0.00(+0.00%) |
Aug 07, 2006 | 8.731 | 8.739 | 8.625 | 8.705 | 6,242,654 | -0.03(-0.39%) |
Aug 04, 2006 | 8.708 | 8.815 | 8.705 | 8.739 | 6,157,490 | +0.08(+0.88%) |
Aug 03, 2006 | 8.636 | 8.712 | 8.598 | 8.663 | 8,020,879 | +0.02(+0.18%) |
Aug 02, 2006 | 8.636 | 8.674 | 8.559 | 8.647 | 8,486,530 | +0.01(+0.09%) |