Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 8.857 | 8.857 | 8.748 | 8.794 | 7,970,520 | -0.06(-0.71%) |
Sep 28, 2006 | 8.938 | 8.967 | 8.791 | 8.857 | 6,006,592 | -0.07(-0.79%) |
Sep 27, 2006 | 8.843 | 8.972 | 8.841 | 8.928 | 5,249,201 | +0.06(+0.63%) |
Sep 26, 2006 | 8.882 | 8.933 | 8.814 | 8.872 | 4,393,701 | +0.05(+0.59%) |
Sep 25, 2006 | 8.821 | 8.867 | 8.762 | 8.820 | 5,529,265 | +0.06(+0.69%) |
Sep 22, 2006 | 8.716 | 8.839 | 8.695 | 8.760 | 7,733,944 | +0.03(+0.30%) |
Sep 21, 2006 | 8.817 | 8.833 | 8.691 | 8.734 | 9,401,108 | -0.09(-1.03%) |
Sep 20, 2006 | 8.853 | 8.885 | 8.794 | 8.824 | 10,164,066 | -0.01(-0.16%) |
Sep 19, 2006 | 8.817 | 8.895 | 8.801 | 8.839 | 14,553,592 | +0.01(+0.13%) |
Sep 18, 2006 | 8.919 | 8.955 | 8.801 | 8.827 | 12,455,721 | -0.08(-0.94%) |
Sep 15, 2006 | 8.876 | 9.020 | 8.850 | 8.910 | 45,669,584 | -0.60(-6.27%) |
Sep 14, 2006 | 9.562 | 9.600 | 9.448 | 9.507 | 6,017,029 | +0.00(+0.02%) |
Sep 13, 2006 | 9.464 | 9.544 | 9.370 | 9.505 | 4,960,787 | -0.00(-0.02%) |
Sep 12, 2006 | 9.665 | 9.687 | 9.484 | 9.507 | 4,659,153 | -0.13(-1.36%) |
Sep 11, 2006 | 9.687 | 9.768 | 9.586 | 9.638 | 4,093,110 | -0.06(-0.59%) |
Sep 08, 2006 | 9.799 | 9.855 | 9.665 | 9.695 | 3,616,828 | -0.10(-0.98%) |
Sep 07, 2006 | 9.722 | 9.845 | 9.722 | 9.791 | 6,295,006 | +0.01(+0.15%) |
Sep 06, 2006 | 9.830 | 9.843 | 9.748 | 9.777 | 4,618,796 | -0.16(-1.62%) |
Sep 05, 2006 | 9.852 | 9.947 | 9.810 | 9.938 | 5,604,065 | +0.07(+0.73%) |
Sep 01, 2006 | 10.05 | 10.08 | 9.865 | 9.866 | 15,546,515 | -0.20(-1.96%) |
Aug 31, 2006 | 9.802 | 10.09 | 9.798 | 10.06 | 6,222,642 | +0.21(+2.10%) |
Aug 30, 2006 | 9.751 | 9.916 | 9.676 | 9.856 | 20,699,694 | -0.33(-3.27%) |
Aug 29, 2006 | 10.20 | 10.22 | 9.927 | 10.19 | 16,889,084 | -0.04(-0.38%) |
Aug 28, 2006 | 10.20 | 10.30 | 10.13 | 10.23 | 17,203,242 | -0.04(-0.41%) |
Aug 25, 2006 | 10.34 | 10.36 | 10.18 | 10.27 | 8,616,929 | -0.08(-0.75%) |
Aug 24, 2006 | 10.29 | 10.35 | 10.28 | 10.35 | 3,127,324 | +0.06(+0.56%) |
Aug 23, 2006 | 10.28 | 10.35 | 10.20 | 10.29 | 4,295,940 | -0.08(-0.80%) |
Aug 22, 2006 | 10.30 | 10.44 | 10.29 | 10.37 | 9,676,998 | +0.10(+0.95%) |
Aug 21, 2006 | 10.21 | 10.37 | 10.17 | 10.28 | 6,231,339 | +0.03(+0.27%) |
Aug 18, 2006 | 10.04 | 10.32 | 10.03 | 10.25 | 25,374,156 | +0.22(+2.19%) |
Aug 17, 2006 | 9.921 | 10.03 | 9.794 | 10.03 | 15,501,287 | +0.07(+0.72%) |
Aug 16, 2006 | 10.07 | 10.10 | 9.931 | 9.957 | 4,128,945 | -0.11(-1.07%) |
Aug 15, 2006 | 9.988 | 10.10 | 9.947 | 10.06 | 6,170,804 | +0.14(+1.40%) |
Aug 14, 2006 | 9.802 | 9.951 | 9.783 | 9.925 | 5,655,207 | +0.15(+1.57%) |
Aug 11, 2006 | 9.718 | 9.806 | 9.699 | 9.771 | 6,540,627 | +0.04(+0.40%) |
Aug 10, 2006 | 9.701 | 9.751 | 9.655 | 9.733 | 8,811,060 | +0.07(+0.70%) |
Aug 09, 2006 | 9.687 | 9.766 | 9.658 | 9.665 | 6,034,077 | +0.00(+0.00%) |
Aug 08, 2006 | 9.684 | 9.747 | 9.638 | 9.665 | 6,734,759 | +0.03(+0.36%) |
Aug 07, 2006 | 9.600 | 9.836 | 9.557 | 9.630 | 57,601,012 | +0.29(+3.09%) |
Aug 04, 2006 | 9.802 | 9.848 | 9.184 | 9.342 | 53,595,224 | -0.41(-4.17%) |
Aug 03, 2006 | 9.974 | 9.983 | 9.718 | 9.748 | 22,188,732 | -0.24(-2.44%) |
Aug 02, 2006 | 9.996 | 10.06 | 9.960 | 9.993 | 6,518,013 | +0.02(+0.17%) |
Aug 01, 2006 | 9.698 | 10.01 | 9.630 | 9.975 | 12,374,311 | +0.28(+2.94%) |
Jul 31, 2006 | 9.902 | 10.04 | 9.678 | 9.691 | 15,009,001 | -0.23(-2.35%) |
Jul 28, 2006 | 9.809 | 9.990 | 9.809 | 9.924 | 9,360,056 | +0.10(+0.98%) |
Jul 27, 2006 | 10.03 | 10.04 | 9.810 | 9.827 | 7,853,276 | -0.17(-1.70%) |
Jul 26, 2006 | 9.988 | 10.04 | 9.931 | 9.997 | 8,337,560 | +0.02(+0.23%) |
Jul 25, 2006 | 9.955 | 10.02 | 9.942 | 9.974 | 9,363,187 | +0.03(+0.27%) |
Jul 24, 2006 | 9.916 | 10.00 | 9.866 | 9.947 | 4,452,149 | +0.05(+0.49%) |
Jul 21, 2006 | 9.934 | 9.978 | 9.823 | 9.898 | 10,999,039 | +0.08(+0.78%) |
Jul 20, 2006 | 9.814 | 9.904 | 9.800 | 9.822 | 4,328,295 | +0.02(+0.22%) |
Jul 19, 2006 | 9.734 | 9.868 | 9.722 | 9.800 | 3,943,511 | +0.06(+0.62%) |
Jul 18, 2006 | 9.745 | 9.780 | 9.681 | 9.740 | 4,252,799 | -0.02(-0.18%) |
Jul 17, 2006 | 9.685 | 9.825 | 9.674 | 9.757 | 5,943,621 | +0.08(+0.86%) |
Jul 14, 2006 | 9.615 | 9.722 | 9.600 | 9.674 | 4,183,566 | +0.03(+0.30%) |
Jul 13, 2006 | 9.619 | 9.747 | 9.595 | 9.645 | 6,588,290 | +0.02(+0.19%) |
Jul 12, 2006 | 9.694 | 9.751 | 9.615 | 9.626 | 3,403,213 | -0.09(-0.98%) |
Jul 11, 2006 | 9.572 | 9.724 | 9.557 | 9.721 | 6,126,272 | +0.14(+1.50%) |
Jul 10, 2006 | 9.592 | 9.668 | 9.528 | 9.577 | 5,746,359 | +0.00(+0.00%) |
Jul 07, 2006 | 9.533 | 9.638 | 9.514 | 9.577 | 3,208,038 | +0.04(+0.42%) |
Jul 06, 2006 | 9.573 | 9.582 | 9.471 | 9.537 | 3,524,285 | -0.04(-0.38%) |
Jul 05, 2006 | 9.615 | 9.701 | 9.539 | 9.573 | 3,778,952 | -0.07(-0.76%) |