Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 9.240 | 9.390 | 9.170 | 9.250 | 59,100 | +0.03(+0.33%) |
Sep 28, 2006 | 9.190 | 9.350 | 9.110 | 9.220 | 29,300 | +0.11(+1.21%) |
Sep 27, 2006 | 9.080 | 9.190 | 9.000 | 9.110 | 232,700 | -0.07(-0.76%) |
Sep 26, 2006 | 9.000 | 9.220 | 8.970 | 9.180 | 46,000 | +0.07(+0.77%) |
Sep 25, 2006 | 9.090 | 9.140 | 8.970 | 9.110 | 84,300 | -0.02(-0.22%) |
Sep 22, 2006 | 9.190 | 9.350 | 9.050 | 9.130 | 30,500 | -0.12(-1.30%) |
Sep 21, 2006 | 9.170 | 9.550 | 9.170 | 9.250 | 52,600 | +0.13(+1.43%) |
Sep 20, 2006 | 9.250 | 9.350 | 8.960 | 9.120 | 44,700 | -0.03(-0.33%) |
Sep 19, 2006 | 9.390 | 9.480 | 9.110 | 9.150 | 87,400 | -0.20(-2.14%) |
Sep 18, 2006 | 9.400 | 9.450 | 9.280 | 9.350 | 30,300 | -0.14(-1.48%) |
Sep 15, 2006 | 9.560 | 9.590 | 9.440 | 9.490 | 98,700 | +0.00(+0.00%) |
Sep 14, 2006 | 9.540 | 9.540 | 9.410 | 9.490 | 19,200 | -0.15(-1.56%) |
Sep 13, 2006 | 9.380 | 9.700 | 9.370 | 9.640 | 46,100 | +0.29(+3.10%) |
Sep 12, 2006 | 8.930 | 9.400 | 8.930 | 9.350 | 32,300 | +0.32(+3.54%) |
Sep 11, 2006 | 9.060 | 9.200 | 9.000 | 9.030 | 15,000 | -0.12(-1.31%) |
Sep 08, 2006 | 9.110 | 9.170 | 9.090 | 9.150 | 27,600 | +0.04(+0.44%) |
Sep 07, 2006 | 9.240 | 9.330 | 9.100 | 9.110 | 53,800 | -0.20(-2.15%) |
Sep 06, 2006 | 9.450 | 9.500 | 9.250 | 9.310 | 376,600 | -0.23(-2.41%) |
Sep 05, 2006 | 9.650 | 9.650 | 9.360 | 9.540 | 35,800 | -0.11(-1.14%) |
Sep 01, 2006 | 9.690 | 9.750 | 9.440 | 9.650 | 73,700 | +0.06(+0.63%) |
Aug 31, 2006 | 9.520 | 9.600 | 9.300 | 9.590 | 64,600 | +0.15(+1.59%) |
Aug 30, 2006 | 9.230 | 9.500 | 9.180 | 9.440 | 57,500 | +0.21(+2.28%) |
Aug 29, 2006 | 9.000 | 9.260 | 9.000 | 9.230 | 66,300 | +0.15(+1.65%) |
Aug 28, 2006 | 9.080 | 9.100 | 8.920 | 9.080 | 43,000 | -0.14(-1.52%) |
Aug 25, 2006 | 9.100 | 9.310 | 9.020 | 9.220 | 42,300 | +0.16(+1.77%) |
Aug 24, 2006 | 9.120 | 9.120 | 8.930 | 9.060 | 63,200 | -0.06(-0.66%) |
Aug 23, 2006 | 9.540 | 9.640 | 9.120 | 9.120 | 29,800 | -0.35(-3.70%) |
Aug 22, 2006 | 9.230 | 9.470 | 9.230 | 9.470 | 17,900 | +0.26(+2.82%) |
Aug 21, 2006 | 9.300 | 9.320 | 9.120 | 9.210 | 29,900 | -0.09(-0.97%) |
Aug 18, 2006 | 9.450 | 9.450 | 9.110 | 9.300 | 32,100 | -0.04(-0.43%) |
Aug 17, 2006 | 9.500 | 9.500 | 9.190 | 9.340 | 27,800 | -0.02(-0.21%) |
Aug 16, 2006 | 9.190 | 9.450 | 9.140 | 9.360 | 31,500 | +0.19(+2.07%) |
Aug 15, 2006 | 9.260 | 9.260 | 9.040 | 9.170 | 27,100 | +0.13(+1.44%) |
Aug 14, 2006 | 9.170 | 9.170 | 9.000 | 9.040 | 44,300 | -0.13(-1.42%) |
Aug 11, 2006 | 9.210 | 9.270 | 9.150 | 9.170 | 33,700 | -0.14(-1.50%) |
Aug 10, 2006 | 9.230 | 9.320 | 9.156 | 9.310 | 46,500 | -0.02(-0.21%) |
Aug 09, 2006 | 9.550 | 9.710 | 9.280 | 9.330 | 46,600 | -0.12(-1.27%) |
Aug 08, 2006 | 9.890 | 9.930 | 9.450 | 9.450 | 43,600 | -0.34(-3.47%) |
Aug 07, 2006 | 9.950 | 9.970 | 9.690 | 9.790 | 38,000 | -0.26(-2.59%) |
Aug 04, 2006 | 10.53 | 10.54 | 9.910 | 10.05 | 39,900 | -0.32(-3.09%) |
Aug 03, 2006 | 10.35 | 10.40 | 10.20 | 10.37 | 25,100 | -0.03(-0.29%) |
Aug 02, 2006 | 10.25 | 10.63 | 10.15 | 10.40 | 71,100 | +0.16(+1.56%) |
Aug 01, 2006 | 10.21 | 10.25 | 10.05 | 10.24 | 59,900 | +0.03(+0.29%) |
Jul 31, 2006 | 10.05 | 10.21 | 9.800 | 10.21 | 71,900 | +0.06(+0.59%) |
Jul 28, 2006 | 10.20 | 10.26 | 10.00 | 10.15 | 31,400 | +0.05(+0.50%) |
Jul 27, 2006 | 10.40 | 10.40 | 9.900 | 10.10 | 92,800 | -0.25(-2.42%) |
Jul 26, 2006 | 10.10 | 10.49 | 9.860 | 10.35 | 93,700 | +0.17(+1.67%) |
Jul 25, 2006 | 9.740 | 10.33 | 9.710 | 10.18 | 40,200 | +0.43(+4.41%) |
Jul 24, 2006 | 9.780 | 10.01 | 9.700 | 9.750 | 47,200 | -0.02(-0.20%) |
Jul 21, 2006 | 9.870 | 9.870 | 9.510 | 9.770 | 369,100 | -0.10(-1.01%) |
Jul 20, 2006 | 10.10 | 10.20 | 9.800 | 9.870 | 104,200 | -0.18(-1.79%) |
Jul 19, 2006 | 9.970 | 10.25 | 9.880 | 10.05 | 61,800 | +0.09(+0.90%) |
Jul 18, 2006 | 9.850 | 9.980 | 9.820 | 9.960 | 49,900 | +0.21(+2.15%) |
Jul 17, 2006 | 9.870 | 9.900 | 9.730 | 9.750 | 46,500 | -0.16(-1.61%) |
Jul 14, 2006 | 10.12 | 10.12 | 9.840 | 9.910 | 53,000 | -0.26(-2.56%) |
Jul 13, 2006 | 10.26 | 10.79 | 10.00 | 10.17 | 188,600 | -0.12(-1.17%) |
Jul 12, 2006 | 9.980 | 10.41 | 9.980 | 10.29 | 90,500 | +0.21(+2.08%) |
Jul 11, 2006 | 9.980 | 10.09 | 9.900 | 10.08 | 57,600 | +0.10(+1.00%) |
Jul 10, 2006 | 9.700 | 10.05 | 9.700 | 9.980 | 80,700 | +0.00(+0.00%) |
Jul 07, 2006 | 9.970 | 10.07 | 9.830 | 9.980 | 271,900 | -0.05(-0.50%) |
Jul 06, 2006 | 10.18 | 10.24 | 9.930 | 10.03 | 103,900 | -0.15(-1.47%) |
Jul 05, 2006 | 10.21 | 10.23 | 10.06 | 10.18 | 59,500 | -0.12(-1.17%) |