Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 8.890 | 8.936 | 8.856 | 8.890 | 4,592,205 | +0.03(+0.32%) |
Oct 30, 2006 | 8.856 | 8.907 | 8.815 | 8.861 | 3,617,974 | +0.01(+0.13%) |
Oct 27, 2006 | 8.879 | 8.913 | 8.844 | 8.850 | 4,860,880 | -0.03(-0.32%) |
Oct 26, 2006 | 8.936 | 8.953 | 8.856 | 8.879 | 2,333,278 | -0.03(-0.39%) |
Oct 25, 2006 | 8.919 | 9.017 | 8.873 | 8.913 | 4,670,387 | +0.02(+0.26%) |
Oct 24, 2006 | 8.896 | 8.902 | 8.838 | 8.890 | 4,945,505 | +0.11(+1.24%) |
Oct 23, 2006 | 8.764 | 8.781 | 8.660 | 8.781 | 5,570,266 | +0.02(+0.20%) |
Oct 20, 2006 | 8.741 | 8.764 | 8.632 | 8.764 | 9,015,857 | +0.07(+0.79%) |
Oct 19, 2006 | 8.643 | 8.718 | 8.632 | 8.695 | 2,485,463 | +0.01(+0.13%) |
Oct 18, 2006 | 8.614 | 8.689 | 8.580 | 8.683 | 9,274,433 | +0.07(+0.80%) |
Oct 17, 2006 | 8.574 | 8.614 | 8.551 | 8.614 | 2,772,248 | +0.05(+0.54%) |
Oct 16, 2006 | 8.471 | 8.597 | 8.465 | 8.569 | 4,628,423 | +0.11(+1.29%) |
Oct 13, 2006 | 8.419 | 8.459 | 8.391 | 8.459 | 5,548,675 | +0.03(+0.41%) |
Oct 12, 2006 | 8.356 | 8.442 | 8.339 | 8.425 | 2,991,471 | +0.08(+0.96%) |
Oct 11, 2006 | 8.299 | 8.391 | 8.299 | 8.345 | 2,483,026 | +0.03(+0.35%) |
Oct 10, 2006 | 8.281 | 8.339 | 8.264 | 8.316 | 2,701,204 | +0.03(+0.42%) |
Oct 09, 2006 | 8.258 | 8.310 | 8.247 | 8.281 | 1,402,404 | +0.02(+0.21%) |
Oct 06, 2006 | 8.327 | 8.368 | 8.247 | 8.264 | 4,503,575 | -0.13(-1.57%) |
Oct 05, 2006 | 8.362 | 8.396 | 8.350 | 8.396 | 1,873,239 | +0.01(+0.07%) |
Oct 04, 2006 | 8.281 | 8.396 | 8.207 | 8.391 | 4,492,083 | +0.12(+1.46%) |
Oct 03, 2006 | 8.201 | 8.287 | 8.161 | 8.270 | 4,479,894 | +0.10(+1.27%) |
Oct 02, 2006 | 8.218 | 8.287 | 8.149 | 8.167 | 2,381,162 | -0.06(-0.70%) |
Sep 29, 2006 | 8.235 | 8.287 | 8.218 | 8.224 | 3,237,684 | -0.03(-0.35%) |
Sep 28, 2006 | 8.264 | 8.322 | 8.218 | 8.253 | 6,920,085 | +0.01(+0.07%) |
Sep 27, 2006 | 8.144 | 8.281 | 8.103 | 8.247 | 7,436,541 | +0.11(+1.34%) |
Sep 26, 2006 | 8.155 | 8.207 | 8.115 | 8.138 | 2,682,747 | -0.02(-0.21%) |
Sep 25, 2006 | 8.051 | 8.207 | 8.011 | 8.155 | 5,868,020 | +0.20(+2.45%) |
Sep 22, 2006 | 7.960 | 7.971 | 7.920 | 7.960 | 1,486,333 | +0.00(+0.00%) |
Sep 21, 2006 | 7.971 | 8.006 | 7.914 | 7.960 | 1,833,887 | -0.02(-0.29%) |
Sep 20, 2006 | 7.983 | 8.040 | 7.948 | 7.983 | 1,861,573 | -0.01(-0.07%) |
Sep 19, 2006 | 7.971 | 8.017 | 7.925 | 7.989 | 2,981,198 | +0.01(+0.14%) |
Sep 18, 2006 | 8.080 | 8.098 | 7.954 | 7.977 | 2,518,199 | -0.14(-1.77%) |
Sep 15, 2006 | 8.109 | 8.132 | 8.052 | 8.121 | 4,377,160 | +0.07(+0.86%) |
Sep 14, 2006 | 8.040 | 8.109 | 7.989 | 8.052 | 2,252,658 | +0.01(+0.14%) |
Sep 13, 2006 | 8.069 | 8.103 | 7.966 | 8.040 | 2,781,824 | -0.07(-0.92%) |
Sep 12, 2006 | 8.098 | 8.125 | 8.017 | 8.115 | 5,096,123 | +0.03(+0.43%) |
Sep 11, 2006 | 8.103 | 8.147 | 8.000 | 8.080 | 4,987,295 | -0.02(-0.21%) |
Sep 08, 2006 | 7.994 | 8.103 | 7.994 | 8.098 | 3,048,062 | +0.10(+1.29%) |
Sep 07, 2006 | 8.000 | 8.040 | 7.954 | 7.994 | 2,860,703 | -0.03(-0.43%) |
Sep 06, 2006 | 8.167 | 8.161 | 7.989 | 8.029 | 10,443,684 | -0.14(-1.69%) |
Sep 05, 2006 | 8.379 | 8.379 | 8.126 | 8.167 | 5,079,930 | -0.19(-2.27%) |
Sep 01, 2006 | 8.299 | 8.379 | 8.270 | 8.356 | 2,982,939 | +0.06(+0.69%) |
Aug 31, 2006 | 8.218 | 8.310 | 8.218 | 8.299 | 4,423,477 | +0.08(+0.98%) |
Aug 30, 2006 | 8.339 | 8.339 | 8.195 | 8.218 | 3,392,830 | -0.10(-1.17%) |
Aug 29, 2006 | 8.345 | 8.350 | 8.247 | 8.316 | 2,337,283 | -0.03(-0.34%) |
Aug 28, 2006 | 8.304 | 8.368 | 8.276 | 8.345 | 4,496,262 | +0.04(+0.48%) |
Aug 25, 2006 | 8.241 | 8.310 | 8.195 | 8.304 | 4,537,355 | +0.06(+0.77%) |
Aug 24, 2006 | 8.230 | 8.264 | 8.184 | 8.241 | 1,983,808 | +0.04(+0.49%) |
Aug 23, 2006 | 8.167 | 8.201 | 8.167 | 8.201 | 2,489,642 | +0.03(+0.35%) |
Aug 22, 2006 | 8.155 | 8.178 | 8.155 | 8.172 | 1,964,481 | +0.02(+0.21%) |
Aug 21, 2006 | 8.172 | 8.201 | 8.138 | 8.155 | 2,489,294 | -0.02(-0.28%) |
Aug 18, 2006 | 8.057 | 8.195 | 8.040 | 8.178 | 2,257,359 | +0.12(+1.50%) |
Aug 17, 2006 | 8.069 | 8.075 | 8.000 | 8.057 | 2,952,467 | -0.02(-0.21%) |
Aug 16, 2006 | 8.167 | 8.178 | 8.075 | 8.075 | 2,547,452 | -0.06(-0.78%) |
Aug 15, 2006 | 8.069 | 8.144 | 8.034 | 8.138 | 4,686,406 | +0.11(+1.43%) |
Aug 14, 2006 | 7.977 | 8.075 | 7.937 | 8.023 | 5,993,739 | +0.06(+0.72%) |
Aug 11, 2006 | 7.914 | 7.983 | 7.897 | 7.966 | 2,176,043 | +0.03(+0.36%) |
Aug 10, 2006 | 8.000 | 8.000 | 7.908 | 7.937 | 3,047,191 | -0.03(-0.43%) |
Aug 09, 2006 | 7.983 | 7.994 | 7.943 | 7.971 | 7,176,049 | +0.03(+0.36%) |
Aug 08, 2006 | 7.897 | 7.994 | 7.891 | 7.943 | 11,132,871 | +0.07(+0.88%) |
Aug 07, 2006 | 7.948 | 7.960 | 7.868 | 7.874 | 2,706,602 | -0.07(-0.94%) |
Aug 04, 2006 | 7.862 | 7.954 | 7.845 | 7.948 | 3,369,845 | +0.11(+1.47%) |
Aug 03, 2006 | 7.810 | 7.868 | 7.799 | 7.833 | 5,248,831 | +0.05(+0.59%) |
Aug 02, 2006 | 7.787 | 7.862 | 7.707 | 7.787 | 11,184,761 | -0.10(-1.24%) |