Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 9.531 | 9.590 | 9.452 | 9.587 | 79,368,808 | +0.06(+0.59%) |
Sep 28, 2006 | 9.590 | 9.596 | 9.472 | 9.531 | 184,790,080 | -0.06(-0.61%) |
Sep 27, 2006 | 9.805 | 9.887 | 9.531 | 9.590 | 77,015,904 | -0.23(-2.34%) |
Sep 26, 2006 | 9.887 | 9.905 | 9.746 | 9.820 | 71,775,528 | -0.04(-0.42%) |
Sep 25, 2006 | 9.784 | 9.940 | 9.746 | 9.861 | 88,591,944 | +0.17(+1.79%) |
Sep 22, 2006 | 9.534 | 9.726 | 9.505 | 9.687 | 74,451,752 | +0.18(+1.92%) |
Sep 21, 2006 | 9.443 | 9.605 | 9.416 | 9.505 | 109,425,416 | +0.06(+0.69%) |
Sep 20, 2006 | 9.328 | 9.472 | 9.251 | 9.440 | 59,909,448 | +0.18(+1.97%) |
Sep 19, 2006 | 9.248 | 9.302 | 9.195 | 9.257 | 43,849,028 | +0.01(+0.10%) |
Sep 18, 2006 | 9.257 | 9.405 | 9.234 | 9.248 | 56,785,256 | -0.13(-1.41%) |
Sep 15, 2006 | 9.525 | 9.525 | 9.337 | 9.381 | 60,150,920 | -0.11(-1.21%) |
Sep 14, 2006 | 9.399 | 9.522 | 9.393 | 9.496 | 74,739,752 | +0.11(+1.22%) |
Sep 13, 2006 | 9.413 | 9.440 | 9.325 | 9.381 | 55,088,164 | -0.01(-0.13%) |
Sep 12, 2006 | 9.304 | 9.463 | 9.296 | 9.393 | 70,405,488 | +0.09(+0.95%) |
Sep 11, 2006 | 9.246 | 9.357 | 9.213 | 9.304 | 46,448,840 | +0.07(+0.80%) |
Sep 08, 2006 | 9.231 | 9.299 | 9.154 | 9.231 | 26,740,194 | +0.02(+0.22%) |
Sep 07, 2006 | 9.296 | 9.304 | 9.166 | 9.210 | 35,435,896 | -0.08(-0.89%) |
Sep 06, 2006 | 9.325 | 9.366 | 9.272 | 9.293 | 34,396,988 | -0.04(-0.47%) |
Sep 05, 2006 | 9.352 | 9.357 | 9.231 | 9.337 | 35,656,988 | +0.03(+0.32%) |
Sep 01, 2006 | 9.225 | 9.369 | 9.201 | 9.307 | 40,948,312 | +0.14(+1.54%) |
Aug 31, 2006 | 9.210 | 9.237 | 9.145 | 9.166 | 32,181,290 | -0.02(-0.19%) |
Aug 30, 2006 | 9.216 | 9.248 | 9.169 | 9.184 | 34,744,764 | -0.02(-0.26%) |
Aug 29, 2006 | 9.119 | 9.216 | 9.087 | 9.207 | 31,245,630 | +0.09(+0.97%) |
Aug 28, 2006 | 9.031 | 9.137 | 8.992 | 9.119 | 32,548,082 | +0.10(+1.11%) |
Aug 25, 2006 | 8.922 | 9.045 | 8.922 | 9.019 | 24,506,496 | +0.05(+0.53%) |
Aug 24, 2006 | 9.013 | 9.031 | 8.966 | 8.972 | 30,708,006 | -0.00(-0.03%) |
Aug 23, 2006 | 9.004 | 9.042 | 8.928 | 8.975 | 24,622,308 | -0.02(-0.23%) |
Aug 22, 2006 | 9.001 | 9.078 | 8.986 | 8.995 | 34,659,176 | -0.00(-0.03%) |
Aug 21, 2006 | 8.995 | 9.037 | 8.986 | 8.998 | 28,826,836 | +0.01(+0.16%) |
Aug 18, 2006 | 8.966 | 9.092 | 8.916 | 8.983 | 47,730,236 | +0.02(+0.20%) |
Aug 17, 2006 | 8.907 | 8.975 | 8.863 | 8.966 | 31,908,234 | +0.06(+0.66%) |
Aug 16, 2006 | 8.951 | 8.951 | 8.904 | 8.907 | 28,840,082 | -0.03(-0.36%) |
Aug 15, 2006 | 8.951 | 8.981 | 8.875 | 8.939 | 36,994,424 | +0.11(+1.23%) |
Aug 14, 2006 | 8.969 | 9.025 | 8.810 | 8.830 | 41,524,652 | -0.07(-0.76%) |
Aug 11, 2006 | 8.913 | 8.986 | 8.833 | 8.898 | 30,705,630 | +0.00(+0.00%) |
Aug 10, 2006 | 8.833 | 8.904 | 8.780 | 8.898 | 60,810,804 | -0.01(-0.07%) |
Aug 09, 2006 | 9.101 | 9.175 | 8.880 | 8.904 | 76,934,736 | -0.14(-1.53%) |
Aug 08, 2006 | 9.084 | 9.095 | 8.998 | 9.042 | 48,172,424 | -0.02(-0.26%) |
Aug 07, 2006 | 9.081 | 9.169 | 8.995 | 9.066 | 36,026,836 | -0.05(-0.58%) |
Aug 04, 2006 | 9.098 | 9.151 | 9.054 | 9.119 | 62,715,408 | +0.02(+0.23%) |
Aug 03, 2006 | 8.931 | 9.107 | 8.910 | 9.098 | 97,832,400 | +0.09(+1.05%) |
Aug 02, 2006 | 8.833 | 9.007 | 8.813 | 9.004 | 59,980,428 | +0.24(+2.76%) |
Aug 01, 2006 | 8.892 | 8.895 | 8.663 | 8.763 | 65,135,560 | -0.07(-0.77%) |
Jul 31, 2006 | 8.795 | 8.854 | 8.710 | 8.830 | 60,250,768 | -0.02(-0.23%) |
Jul 28, 2006 | 8.751 | 8.951 | 8.745 | 8.851 | 79,615,376 | +0.11(+1.28%) |
Jul 27, 2006 | 8.686 | 8.860 | 8.674 | 8.739 | 75,371,792 | +0.05(+0.61%) |
Jul 26, 2006 | 8.530 | 8.745 | 8.468 | 8.686 | 90,635,112 | +0.16(+1.90%) |
Jul 25, 2006 | 8.244 | 8.766 | 8.244 | 8.524 | 151,798,112 | +0.34(+4.21%) |
Jul 24, 2006 | 8.053 | 8.236 | 8.041 | 8.180 | 49,900,424 | +0.13(+1.61%) |
Jul 21, 2006 | 8.059 | 8.133 | 8.041 | 8.050 | 39,993,292 | +0.01(+0.15%) |
Jul 20, 2006 | 8.088 | 8.174 | 8.021 | 8.038 | 40,530,576 | -0.05(-0.62%) |
Jul 19, 2006 | 7.979 | 8.121 | 7.962 | 8.088 | 41,138,500 | +0.14(+1.78%) |
Jul 18, 2006 | 7.876 | 7.974 | 7.853 | 7.947 | 40,275,856 | +0.07(+0.90%) |
Jul 17, 2006 | 7.826 | 7.891 | 7.826 | 7.876 | 41,463,520 | +0.05(+0.64%) |
Jul 14, 2006 | 7.812 | 7.888 | 7.794 | 7.826 | 60,934,088 | +0.01(+0.08%) |
Jul 13, 2006 | 7.997 | 8.027 | 7.759 | 7.820 | 68,519,224 | -0.18(-2.21%) |
Jul 12, 2006 | 8.050 | 8.124 | 7.982 | 7.997 | 83,187,184 | -0.02(-0.29%) |
Jul 11, 2006 | 8.065 | 8.091 | 8.000 | 8.021 | 85,104,016 | -0.04(-0.51%) |
Jul 10, 2006 | 8.191 | 8.236 | 8.062 | 8.062 | 91,901,224 | -0.11(-1.30%) |
Jul 07, 2006 | 8.138 | 8.168 | 8.088 | 8.168 | 49,364,840 | +0.02(+0.29%) |
Jul 06, 2006 | 8.127 | 8.156 | 8.082 | 8.144 | 46,591,480 | -0.07(-0.86%) |
Jul 05, 2006 | 8.244 | 8.289 | 8.206 | 8.215 | 61,161,976 | -0.01(-0.11%) |