Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 9.959 | 10.06 | 9.692 | 9.742 | 3,539,818 | -0.19(-1.91%) |
Oct 30, 2006 | 9.989 | 10.00 | 9.730 | 9.932 | 5,856,039 | -0.08(-0.82%) |
Oct 27, 2006 | 10.17 | 10.21 | 9.907 | 10.01 | 4,229,117 | -0.15(-1.52%) |
Oct 26, 2006 | 10.34 | 10.34 | 10.05 | 10.17 | 4,408,952 | -0.15(-1.45%) |
Oct 25, 2006 | 10.17 | 10.54 | 10.12 | 10.32 | 6,455,221 | +0.21(+2.05%) |
Oct 24, 2006 | 10.05 | 10.16 | 10.01 | 10.11 | 4,235,525 | +0.02(+0.15%) |
Oct 23, 2006 | 9.987 | 10.22 | 9.865 | 10.10 | 6,106,366 | +0.14(+1.43%) |
Oct 20, 2006 | 10.06 | 10.06 | 9.920 | 9.954 | 2,260,148 | -0.06(-0.65%) |
Oct 19, 2006 | 10.05 | 10.12 | 9.942 | 10.02 | 3,325,939 | -0.07(-0.67%) |
Oct 18, 2006 | 10.22 | 10.30 | 9.952 | 10.09 | 4,657,676 | +0.04(+0.37%) |
Oct 17, 2006 | 10.26 | 10.30 | 9.922 | 10.05 | 5,070,615 | -0.27(-2.61%) |
Oct 16, 2006 | 10.15 | 10.41 | 10.15 | 10.32 | 6,235,735 | +0.09(+0.85%) |
Oct 13, 2006 | 10.11 | 10.48 | 10.06 | 10.23 | 7,672,409 | +0.17(+1.71%) |
Oct 12, 2006 | 10.02 | 10.11 | 9.882 | 10.06 | 7,112,879 | +0.10(+1.05%) |
Oct 11, 2006 | 9.925 | 10.12 | 9.892 | 9.954 | 4,174,646 | -0.03(-0.32%) |
Oct 10, 2006 | 10.05 | 10.06 | 9.905 | 9.987 | 6,058,303 | -0.07(-0.74%) |
Oct 09, 2006 | 10.09 | 10.35 | 9.867 | 10.06 | 10,295,832 | -0.01(-0.15%) |
Oct 06, 2006 | 9.740 | 10.11 | 9.665 | 10.08 | 21,686,692 | +0.60(+6.29%) |
Oct 05, 2006 | 9.318 | 9.762 | 9.268 | 9.480 | 16,419,420 | +0.21(+2.26%) |
Oct 04, 2006 | 9.021 | 9.303 | 9.021 | 9.270 | 12,483,085 | +0.16(+1.75%) |
Oct 03, 2006 | 8.803 | 9.173 | 8.763 | 9.111 | 6,740,393 | +0.31(+3.49%) |
Oct 02, 2006 | 8.956 | 9.088 | 8.784 | 8.803 | 9,337,782 | -0.15(-1.73%) |
Sep 29, 2006 | 9.225 | 9.253 | 8.888 | 8.958 | 12,493,098 | -0.44(-4.73%) |
Sep 28, 2006 | 9.365 | 9.640 | 9.363 | 9.403 | 7,971,599 | +0.04(+0.40%) |
Sep 27, 2006 | 9.538 | 9.615 | 9.245 | 9.365 | 8,156,240 | -0.22(-2.29%) |
Sep 26, 2006 | 9.425 | 9.662 | 9.408 | 9.585 | 9,228,039 | +0.22(+2.37%) |
Sep 25, 2006 | 8.863 | 9.433 | 8.853 | 9.363 | 7,006,340 | +0.33(+3.68%) |
Sep 22, 2006 | 9.185 | 9.195 | 8.943 | 9.031 | 7,365,208 | -0.15(-1.69%) |
Sep 21, 2006 | 8.863 | 9.203 | 8.729 | 9.185 | 9,155,945 | +0.31(+3.55%) |
Sep 20, 2006 | 8.639 | 8.896 | 8.614 | 8.871 | 5,463,527 | +0.37(+4.32%) |
Sep 19, 2006 | 8.599 | 8.676 | 8.289 | 8.504 | 7,192,182 | -0.11(-1.28%) |
Sep 18, 2006 | 8.818 | 8.888 | 8.569 | 8.614 | 5,327,750 | -0.12(-1.43%) |
Sep 15, 2006 | 8.724 | 8.858 | 8.666 | 8.739 | 3,346,365 | +0.01(+0.17%) |
Sep 14, 2006 | 8.744 | 8.813 | 8.669 | 8.724 | 4,674,097 | -0.07(-0.80%) |
Sep 13, 2006 | 8.789 | 8.923 | 8.684 | 8.794 | 5,358,590 | +0.02(+0.28%) |
Sep 12, 2006 | 8.357 | 8.868 | 8.344 | 8.769 | 10,256,580 | +0.45(+5.47%) |
Sep 11, 2006 | 8.264 | 8.314 | 8.162 | 8.314 | 3,487,750 | -0.01(-0.09%) |
Sep 08, 2006 | 8.339 | 8.414 | 8.254 | 8.322 | 2,293,792 | -0.01(-0.12%) |
Sep 07, 2006 | 8.242 | 8.412 | 8.142 | 8.332 | 5,435,891 | +0.03(+0.33%) |
Sep 06, 2006 | 8.496 | 8.651 | 8.092 | 8.304 | 7,575,482 | -0.38(-4.40%) |
Sep 05, 2006 | 8.479 | 8.721 | 8.434 | 8.686 | 4,653,270 | +0.10(+1.13%) |
Sep 01, 2006 | 8.671 | 8.734 | 8.554 | 8.589 | 3,218,599 | -0.02(-0.23%) |
Aug 31, 2006 | 8.649 | 8.764 | 8.576 | 8.609 | 4,539,922 | -0.06(-0.75%) |
Aug 30, 2006 | 8.649 | 8.729 | 8.506 | 8.674 | 3,903,091 | +0.03(+0.32%) |
Aug 29, 2006 | 8.471 | 8.649 | 8.409 | 8.646 | 5,435,891 | +0.18(+2.09%) |
Aug 28, 2006 | 8.289 | 8.514 | 8.289 | 8.469 | 3,682,804 | +0.09(+1.07%) |
Aug 25, 2006 | 8.364 | 8.461 | 8.259 | 8.379 | 4,573,967 | -0.04(-0.53%) |
Aug 24, 2006 | 8.419 | 8.486 | 8.219 | 8.424 | 4,716,553 | +0.00(+0.00%) |
Aug 23, 2006 | 8.426 | 8.726 | 8.352 | 8.424 | 10,833,333 | +0.12(+1.47%) |
Aug 22, 2006 | 8.239 | 8.456 | 8.222 | 8.302 | 9,659,401 | +0.08(+1.03%) |
Aug 21, 2006 | 8.099 | 8.287 | 8.034 | 8.217 | 8,273,193 | +0.01(+0.18%) |
Aug 18, 2006 | 8.402 | 8.636 | 8.142 | 8.202 | 19,736,948 | -0.21(-2.52%) |
Aug 17, 2006 | 8.102 | 8.546 | 7.870 | 8.414 | 54,908,432 | +1.34(+19.00%) |
Aug 16, 2006 | 7.148 | 7.166 | 6.916 | 7.071 | 18,558,610 | -0.08(-1.08%) |
Aug 15, 2006 | 6.776 | 7.148 | 6.721 | 7.148 | 9,020,968 | +0.48(+7.23%) |
Aug 14, 2006 | 6.654 | 6.729 | 6.586 | 6.666 | 13,802,406 | +0.17(+2.69%) |
Aug 11, 2006 | 6.624 | 6.626 | 6.447 | 6.492 | 8,439,810 | -0.13(-2.00%) |
Aug 10, 2006 | 6.217 | 6.744 | 6.159 | 6.624 | 10,613,846 | +0.41(+6.55%) |
Aug 09, 2006 | 6.219 | 6.359 | 6.164 | 6.217 | 3,912,704 | +0.06(+0.97%) |
Aug 08, 2006 | 6.397 | 6.397 | 6.105 | 6.157 | 7,473,349 | -0.25(-3.90%) |
Aug 07, 2006 | 6.502 | 6.502 | 6.357 | 6.407 | 4,523,501 | -0.12(-1.87%) |
Aug 04, 2006 | 6.654 | 6.791 | 6.404 | 6.529 | 5,831,207 | -0.09(-1.32%) |
Aug 03, 2006 | 6.349 | 6.741 | 6.304 | 6.616 | 7,118,486 | +0.29(+4.62%) |
Aug 02, 2006 | 6.202 | 6.429 | 6.202 | 6.324 | 4,353,679 | +0.13(+2.14%) |