Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 9.127 | 9.185 | 9.008 | 9.026 | 817,708 | -0.14(-1.52%) |
Sep 28, 2006 | 9.203 | 9.332 | 9.122 | 9.165 | 1,904,171 | -0.01(-0.14%) |
Sep 27, 2006 | 9.089 | 9.221 | 9.076 | 9.178 | 761,273 | +0.06(+0.69%) |
Sep 26, 2006 | 9.066 | 9.127 | 9.028 | 9.114 | 1,355,612 | +0.05(+0.56%) |
Sep 25, 2006 | 9.056 | 9.109 | 8.960 | 9.064 | 539,087 | -0.01(-0.08%) |
Sep 22, 2006 | 8.995 | 9.120 | 8.960 | 9.071 | 1,020,162 | +0.02(+0.25%) |
Sep 21, 2006 | 9.112 | 9.178 | 8.990 | 9.049 | 1,476,768 | -0.06(-0.70%) |
Sep 20, 2006 | 9.016 | 9.196 | 8.980 | 9.112 | 1,897,067 | +0.13(+1.41%) |
Sep 19, 2006 | 8.932 | 9.008 | 8.846 | 8.985 | 1,362,321 | +0.05(+0.54%) |
Sep 18, 2006 | 9.018 | 9.064 | 8.937 | 8.937 | 673,662 | -0.17(-1.92%) |
Sep 15, 2006 | 9.028 | 9.120 | 8.970 | 9.112 | 1,062,389 | +0.13(+1.44%) |
Sep 14, 2006 | 9.059 | 9.059 | 8.947 | 8.983 | 671,689 | -0.09(-1.03%) |
Sep 13, 2006 | 9.031 | 9.107 | 9.021 | 9.076 | 1,142,502 | +0.02(+0.20%) |
Sep 12, 2006 | 8.957 | 9.112 | 8.902 | 9.059 | 1,444,407 | +0.13(+1.42%) |
Sep 11, 2006 | 8.861 | 8.962 | 8.808 | 8.932 | 1,922,325 | +0.03(+0.28%) |
Sep 08, 2006 | 8.909 | 8.919 | 8.800 | 8.907 | 1,111,325 | +0.05(+0.51%) |
Sep 07, 2006 | 8.922 | 8.940 | 8.818 | 8.861 | 1,663,042 | -0.09(-0.96%) |
Sep 06, 2006 | 8.970 | 9.003 | 8.924 | 8.947 | 1,495,317 | -0.06(-0.68%) |
Sep 05, 2006 | 8.952 | 9.064 | 8.950 | 9.008 | 1,273,131 | +0.05(+0.59%) |
Sep 01, 2006 | 9.102 | 9.150 | 8.897 | 8.955 | 1,751,837 | -0.12(-1.28%) |
Aug 31, 2006 | 9.203 | 9.203 | 9.013 | 9.071 | 1,661,858 | -0.10(-1.08%) |
Aug 30, 2006 | 9.190 | 9.261 | 9.084 | 9.170 | 4,189,571 | +0.00(+0.00%) |
Aug 29, 2006 | 9.107 | 9.196 | 9.059 | 9.170 | 1,262,870 | +0.08(+0.92%) |
Aug 28, 2006 | 9.003 | 9.109 | 8.950 | 9.087 | 1,026,476 | +0.08(+0.93%) |
Aug 25, 2006 | 8.927 | 9.003 | 8.917 | 9.003 | 895,848 | +0.05(+0.57%) |
Aug 24, 2006 | 8.808 | 8.955 | 8.808 | 8.952 | 983,854 | +0.15(+1.67%) |
Aug 23, 2006 | 8.793 | 8.828 | 8.755 | 8.805 | 3,822,155 | +0.03(+0.32%) |
Aug 22, 2006 | 8.590 | 8.777 | 8.570 | 8.777 | 1,315,358 | +0.21(+2.45%) |
Aug 21, 2006 | 8.544 | 8.567 | 8.446 | 8.567 | 1,004,771 | +0.02(+0.21%) |
Aug 18, 2006 | 8.471 | 8.585 | 8.385 | 8.549 | 785,347 | +0.10(+1.23%) |
Aug 17, 2006 | 8.435 | 8.491 | 8.392 | 8.446 | 788,109 | +0.01(+0.12%) |
Aug 16, 2006 | 8.385 | 8.476 | 8.311 | 8.435 | 1,681,195 | +0.07(+0.79%) |
Aug 15, 2006 | 8.261 | 8.372 | 8.243 | 8.370 | 1,952,318 | +0.18(+2.17%) |
Aug 14, 2006 | 7.931 | 8.212 | 7.931 | 8.192 | 4,233,377 | +0.30(+3.79%) |
Aug 11, 2006 | 7.744 | 7.926 | 7.678 | 7.893 | 8,675,918 | +0.14(+1.76%) |
Aug 10, 2006 | 8.065 | 8.068 | 7.741 | 7.756 | 4,119,719 | -0.37(-4.58%) |
Aug 09, 2006 | 8.220 | 8.253 | 8.076 | 8.129 | 380,044 | -0.03(-0.34%) |
Aug 08, 2006 | 8.413 | 8.413 | 8.098 | 8.157 | 670,505 | -0.23(-2.78%) |
Aug 07, 2006 | 8.486 | 8.486 | 8.311 | 8.390 | 398,593 | -0.12(-1.43%) |
Aug 04, 2006 | 8.415 | 8.511 | 8.377 | 8.511 | 397,014 | +0.17(+2.07%) |
Aug 03, 2006 | 8.245 | 8.375 | 8.210 | 8.339 | 520,144 | +0.06(+0.77%) |
Aug 02, 2006 | 8.339 | 8.362 | 8.263 | 8.276 | 527,642 | -0.03(-0.31%) |
Aug 01, 2006 | 8.339 | 8.362 | 8.164 | 8.301 | 687,869 | -0.04(-0.43%) |
Jul 31, 2006 | 8.438 | 8.438 | 8.271 | 8.337 | 447,529 | -0.10(-1.20%) |
Jul 28, 2006 | 8.299 | 8.446 | 8.299 | 8.438 | 541,455 | +0.14(+1.68%) |
Jul 27, 2006 | 8.334 | 8.387 | 8.276 | 8.299 | 584,472 | -0.03(-0.40%) |
Jul 26, 2006 | 8.387 | 8.413 | 8.235 | 8.332 | 659,455 | -0.06(-0.66%) |
Jul 25, 2006 | 8.438 | 8.499 | 8.286 | 8.387 | 425,824 | -0.03(-0.36%) |
Jul 24, 2006 | 8.060 | 8.418 | 8.060 | 8.418 | 464,104 | +0.36(+4.47%) |
Jul 21, 2006 | 8.311 | 8.311 | 8.058 | 8.058 | 388,332 | -0.25(-3.05%) |
Jul 20, 2006 | 8.438 | 8.453 | 8.301 | 8.311 | 505,542 | -0.13(-1.50%) |
Jul 19, 2006 | 8.332 | 8.446 | 8.332 | 8.438 | 651,562 | +0.12(+1.40%) |
Jul 18, 2006 | 8.245 | 8.321 | 8.129 | 8.321 | 320,847 | +0.11(+1.39%) |
Jul 17, 2006 | 8.172 | 8.210 | 8.091 | 8.207 | 349,262 | +0.02(+0.22%) |
Jul 14, 2006 | 8.296 | 8.296 | 8.109 | 8.190 | 516,198 | -0.11(-1.28%) |
Jul 13, 2006 | 8.332 | 8.339 | 8.225 | 8.296 | 564,739 | -0.07(-0.88%) |
Jul 12, 2006 | 8.349 | 8.387 | 8.306 | 8.370 | 458,185 | +0.00(+0.00%) |
Jul 11, 2006 | 8.293 | 8.377 | 8.243 | 8.370 | 286,119 | +0.04(+0.46%) |
Jul 10, 2006 | 8.141 | 8.337 | 8.141 | 8.332 | 325,978 | +0.17(+2.05%) |
Jul 07, 2006 | 8.271 | 8.342 | 8.152 | 8.164 | 305,851 | -0.14(-1.74%) |
Jul 06, 2006 | 8.261 | 8.352 | 8.243 | 8.309 | 307,429 | +0.05(+0.58%) |
Jul 05, 2006 | 8.299 | 8.301 | 8.154 | 8.261 | 409,643 | -0.08(-0.91%) |