Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 9.050 | 9.170 | 9.050 | 9.050 | 469,569 | +0.10(+1.12%) |
Sep 28, 2006 | 8.990 | 9.060 | 8.910 | 8.950 | 329,941 | +0.05(+0.56%) |
Sep 27, 2006 | 8.750 | 8.930 | 8.750 | 8.900 | 231,346 | +0.21(+2.42%) |
Sep 26, 2006 | 8.750 | 8.750 | 8.600 | 8.690 | 565,382 | +0.06(+0.70%) |
Sep 25, 2006 | 8.750 | 8.760 | 8.530 | 8.630 | 576,800 | -0.02(-0.23%) |
Sep 22, 2006 | 8.450 | 8.710 | 8.400 | 8.650 | 274,509 | +0.24(+2.85%) |
Sep 21, 2006 | 8.580 | 8.600 | 8.400 | 8.410 | 224,075 | -0.13(-1.52%) |
Sep 20, 2006 | 8.550 | 8.700 | 8.520 | 8.540 | 328,819 | +0.09(+1.07%) |
Sep 19, 2006 | 8.580 | 8.580 | 8.430 | 8.450 | 372,942 | -0.13(-1.52%) |
Sep 18, 2006 | 8.800 | 8.800 | 8.580 | 8.580 | 635,289 | -0.22(-2.50%) |
Sep 15, 2006 | 8.700 | 8.840 | 8.700 | 8.800 | 505,573 | +0.09(+1.03%) |
Sep 14, 2006 | 8.750 | 8.920 | 8.710 | 8.710 | 786,974 | -0.08(-0.91%) |
Sep 13, 2006 | 8.840 | 8.930 | 8.680 | 8.790 | 430,394 | -0.02(-0.23%) |
Sep 12, 2006 | 8.750 | 8.810 | 8.720 | 8.810 | 234,658 | +0.08(+0.92%) |
Sep 11, 2006 | 8.940 | 8.940 | 8.730 | 8.730 | 274,836 | -0.23(-2.57%) |
Sep 08, 2006 | 9.140 | 9.140 | 8.950 | 8.960 | 100,038 | -0.19(-2.08%) |
Sep 06, 2006 | 9.340 | 9.340 | 9.120 | 9.150 | 282,795 | -0.08(-0.87%) |
Sep 05, 2006 | 9.150 | 9.240 | 9.100 | 9.230 | 578,632 | +0.18(+1.99%) |
Sep 01, 2006 | 9.200 | 9.200 | 8.950 | 9.050 | 210,025 | +0.01(+0.11%) |
Aug 31, 2006 | 8.760 | 9.090 | 8.750 | 9.040 | 510,410 | +0.32(+3.67%) |
Aug 30, 2006 | 9.000 | 9.000 | 8.630 | 8.720 | 520,403 | -0.75(-7.92%) |
Aug 29, 2006 | 9.540 | 9.600 | 9.290 | 9.470 | 202,335 | +0.07(+0.74%) |
Aug 28, 2006 | 9.800 | 9.800 | 9.300 | 9.400 | 150,458 | -0.31(-3.19%) |
Aug 25, 2006 | 9.500 | 9.710 | 9.450 | 9.710 | 222,230 | +0.30(+3.19%) |
Aug 24, 2006 | 9.400 | 9.450 | 9.300 | 9.410 | 204,614 | +0.06(+0.64%) |
Aug 23, 2006 | 9.290 | 9.450 | 9.170 | 9.350 | 252,315 | +0.18(+1.96%) |
Aug 22, 2006 | 8.820 | 9.280 | 8.820 | 9.170 | 270,177 | +0.21(+2.34%) |
Aug 21, 2006 | 9.000 | 9.010 | 8.910 | 8.960 | 141,675 | -0.04(-0.44%) |
Aug 18, 2006 | 8.960 | 9.080 | 8.960 | 9.000 | 106,547 | +0.04(+0.45%) |
Aug 17, 2006 | 8.810 | 9.000 | 8.810 | 8.960 | 180,073 | +0.04(+0.45%) |
Aug 16, 2006 | 8.930 | 9.040 | 8.850 | 8.920 | 238,538 | -0.01(-0.11%) |
Aug 15, 2006 | 8.930 | 8.930 | 8.860 | 8.930 | 108,773 | +0.02(+0.22%) |
Aug 14, 2006 | 8.900 | 8.940 | 8.760 | 8.910 | 104,103 | +0.01(+0.11%) |
Aug 11, 2006 | 8.900 | 8.940 | 8.830 | 8.900 | 47,187 | -0.02(-0.22%) |
Aug 10, 2006 | 8.960 | 8.960 | 8.860 | 8.920 | 49,843 | -0.04(-0.45%) |
Aug 09, 2006 | 8.900 | 8.960 | 8.850 | 8.960 | 43,131 | +0.00(+0.00%) |
Aug 08, 2006 | 8.970 | 9.050 | 8.850 | 8.960 | 119,929 | +0.04(+0.45%) |
Aug 07, 2006 | 8.780 | 8.930 | 8.760 | 8.920 | 78,955 | +0.00(+0.00%) |
Aug 04, 2006 | 8.780 | 8.930 | 8.760 | 8.920 | 78,955 | -0.01(-0.11%) |
Aug 03, 2006 | 9.000 | 9.000 | 8.770 | 8.930 | 184,633 | -0.06(-0.67%) |
Aug 02, 2006 | 8.940 | 8.990 | 8.800 | 8.990 | 84,606 | +0.06(+0.67%) |
Aug 01, 2006 | 8.850 | 8.930 | 8.770 | 8.930 | 143,472 | +0.11(+1.25%) |
Jul 31, 2006 | 8.840 | 8.840 | 8.650 | 8.820 | 202,178 | +0.26(+3.04%) |
Jul 28, 2006 | 8.300 | 8.560 | 8.300 | 8.560 | 472,698 | +0.21(+2.51%) |
Jul 27, 2006 | 8.440 | 8.490 | 8.260 | 8.350 | 143,352 | -0.04(-0.48%) |
Jul 26, 2006 | 8.400 | 8.460 | 8.100 | 8.390 | 170,530 | -0.01(-0.12%) |
Jul 25, 2006 | 8.300 | 8.540 | 8.300 | 8.400 | 277,891 | +0.14(+1.69%) |
Jul 24, 2006 | 8.000 | 8.400 | 7.960 | 8.260 | 182,217 | +0.17(+2.10%) |
Jul 21, 2006 | 8.030 | 8.160 | 8.000 | 8.090 | 28,650 | +0.06(+0.75%) |
Jul 20, 2006 | 8.020 | 8.030 | 7.960 | 8.030 | 86,050 | -0.01(-0.12%) |
Jul 19, 2006 | 7.990 | 8.070 | 7.950 | 8.040 | 126,801 | +0.04(+0.50%) |
Jul 18, 2006 | 7.950 | 8.030 | 7.880 | 8.000 | 262,032 | +0.17(+2.17%) |
Jul 17, 2006 | 8.000 | 8.000 | 7.760 | 7.830 | 145,210 | -0.23(-2.85%) |
Jul 14, 2006 | 8.440 | 8.450 | 8.060 | 8.060 | 113,924 | -0.24(-2.89%) |
Jul 13, 2006 | 8.520 | 8.520 | 8.300 | 8.300 | 115,012 | -0.22(-2.58%) |
Jul 12, 2006 | 8.580 | 8.580 | 8.520 | 8.520 | 50,237 | -0.06(-0.70%) |
Jul 11, 2006 | 8.690 | 8.690 | 8.500 | 8.580 | 263,008 | -0.12(-1.38%) |
Jul 10, 2006 | 8.700 | 8.850 | 8.610 | 8.700 | 71,468 | +0.00(+0.00%) |
Jul 07, 2006 | 8.620 | 8.790 | 8.620 | 8.700 | 172,412 | +0.00(+0.00%) |
Jul 06, 2006 | 8.650 | 8.700 | 8.600 | 8.700 | 166,061 | +0.08(+0.93%) |
Jul 05, 2006 | 8.620 | 8.710 | 8.560 | 8.620 | 152,765 | +0.13(+1.53%) |