Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 8.860 | 9.240 | 8.860 | 9.150 | 2,291,079 | +0.20(+2.23%) |
Jan 30, 2007 | 8.410 | 8.950 | 8.400 | 8.950 | 5,141,224 | +0.74(+9.01%) |
Jan 29, 2007 | 8.300 | 8.490 | 8.190 | 8.210 | 778,697 | -0.26(-3.07%) |
Jan 26, 2007 | 8.430 | 8.570 | 8.410 | 8.470 | 883,330 | -0.08(-0.94%) |
Jan 25, 2007 | 8.380 | 8.730 | 8.380 | 8.550 | 1,370,883 | +0.04(+0.47%) |
Jan 24, 2007 | 8.360 | 8.570 | 8.360 | 8.510 | 2,116,618 | +0.03(+0.35%) |
Jan 23, 2007 | 8.370 | 8.480 | 8.370 | 8.480 | 808,179 | +0.11(+1.31%) |
Jan 22, 2007 | 8.130 | 8.420 | 8.130 | 8.370 | 790,769 | +0.17(+2.07%) |
Jan 19, 2007 | 8.250 | 8.290 | 8.150 | 8.200 | 459,703 | -0.05(-0.61%) |
Jan 18, 2007 | 8.170 | 8.310 | 8.150 | 8.250 | 861,925 | +0.00(+0.00%) |
Jan 17, 2007 | 8.110 | 8.450 | 8.100 | 8.250 | 1,673,331 | +0.13(+1.60%) |
Jan 16, 2007 | 7.950 | 8.160 | 7.950 | 8.120 | 1,458,232 | +0.12(+1.50%) |
Jan 12, 2007 | 7.970 | 8.020 | 7.930 | 8.000 | 322,063 | +0.05(+0.63%) |
Jan 11, 2007 | 8.050 | 8.070 | 7.950 | 7.950 | 294,629 | -0.17(-2.09%) |
Jan 10, 2007 | 8.000 | 8.120 | 8.000 | 8.120 | 806,866 | +0.12(+1.50%) |
Jan 09, 2007 | 7.950 | 8.040 | 7.930 | 8.000 | 1,043,317 | +0.05(+0.63%) |
Jan 08, 2007 | 7.900 | 7.970 | 7.810 | 7.950 | 1,557,421 | +0.06(+0.76%) |
Jan 05, 2007 | 7.970 | 8.010 | 7.820 | 7.890 | 663,581 | -0.08(-1.00%) |
Jan 04, 2007 | 7.860 | 7.990 | 7.760 | 7.970 | 584,596 | +0.12(+1.53%) |
Jan 03, 2007 | 8.060 | 8.090 | 7.850 | 7.850 | 793,900 | -0.28(-3.44%) |
Dec 29, 2006 | 7.950 | 8.150 | 7.950 | 8.130 | 642,220 | +0.15(+1.88%) |
Dec 28, 2006 | 8.000 | 8.070 | 7.940 | 7.980 | 477,236 | -0.05(-0.62%) |
Dec 27, 2006 | 7.960 | 8.030 | 7.960 | 8.030 | 817,265 | +0.07(+0.88%) |
Dec 26, 2006 | 7.960 | 8.040 | 7.960 | 7.960 | 411,693 | +0.00(+0.00%) |
Dec 22, 2006 | 7.960 | 8.040 | 7.960 | 7.960 | 411,693 | -0.04(-0.50%) |
Dec 21, 2006 | 7.950 | 8.020 | 7.860 | 8.000 | 1,613,669 | +0.03(+0.38%) |
Dec 20, 2006 | 7.890 | 7.990 | 7.890 | 7.970 | 861,898 | +0.07(+0.89%) |
Dec 19, 2006 | 7.960 | 7.990 | 7.750 | 7.900 | 2,138,629 | -0.06(-0.75%) |
Dec 18, 2006 | 7.910 | 8.020 | 7.900 | 7.960 | 2,198,965 | +0.07(+0.89%) |
Dec 15, 2006 | 8.000 | 8.070 | 7.890 | 7.890 | 882,931 | -0.18(-2.23%) |
Dec 14, 2006 | 7.900 | 8.160 | 7.900 | 8.070 | 674,457 | +0.10(+1.25%) |
Dec 13, 2006 | 8.050 | 8.190 | 7.970 | 7.970 | 1,596,062 | -0.07(-0.87%) |
Dec 12, 2006 | 8.250 | 8.350 | 8.040 | 8.040 | 1,473,896 | -0.20(-2.43%) |
Dec 11, 2006 | 8.200 | 8.390 | 8.200 | 8.240 | 912,167 | -0.08(-0.96%) |
Dec 08, 2006 | 8.100 | 8.340 | 8.100 | 8.320 | 1,673,664 | +0.20(+2.46%) |
Dec 07, 2006 | 8.000 | 8.140 | 8.000 | 8.120 | 481,874 | +0.12(+1.50%) |
Dec 06, 2006 | 8.040 | 8.090 | 7.990 | 8.000 | 1,932,696 | -0.04(-0.50%) |
Dec 05, 2006 | 7.880 | 8.050 | 7.870 | 8.040 | 813,157 | +0.12(+1.52%) |
Dec 04, 2006 | 7.840 | 7.950 | 7.840 | 7.920 | 1,008,296 | +0.02(+0.25%) |
Dec 01, 2006 | 7.810 | 7.900 | 7.710 | 7.900 | 1,607,199 | +0.01(+0.13%) |
Nov 30, 2006 | 7.810 | 7.900 | 7.750 | 7.890 | 565,594 | +0.04(+0.51%) |
Nov 29, 2006 | 7.760 | 7.850 | 7.760 | 7.850 | 1,358,487 | +0.05(+0.64%) |
Nov 28, 2006 | 7.650 | 7.800 | 7.650 | 7.800 | 1,204,469 | +0.05(+0.65%) |
Nov 27, 2006 | 7.730 | 7.770 | 7.600 | 7.750 | 932,962 | +0.06(+0.78%) |
Nov 24, 2006 | 7.680 | 7.750 | 7.680 | 7.690 | 1,008,764 | -0.04(-0.52%) |
Nov 22, 2006 | 7.790 | 7.800 | 7.680 | 7.730 | 355,881 | -0.06(-0.77%) |
Nov 21, 2006 | 7.790 | 7.840 | 7.700 | 7.790 | 910,834 | -0.01(-0.13%) |
Nov 20, 2006 | 7.700 | 7.820 | 7.650 | 7.800 | 1,726,505 | +0.08(+1.04%) |
Nov 17, 2006 | 7.510 | 7.800 | 7.510 | 7.720 | 984,338 | +0.16(+2.12%) |
Nov 16, 2006 | 7.500 | 7.640 | 7.470 | 7.560 | 912,794 | +0.06(+0.80%) |
Nov 15, 2006 | 7.230 | 7.540 | 7.210 | 7.500 | 963,313 | +0.11(+1.49%) |
Nov 14, 2006 | 7.550 | 7.640 | 7.270 | 7.390 | 1,775,547 | -0.30(-3.90%) |
Nov 13, 2006 | 7.600 | 7.750 | 7.600 | 7.690 | 567,987 | +0.09(+1.18%) |
Nov 10, 2006 | 7.620 | 7.670 | 7.450 | 7.600 | 1,031,922 | -0.05(-0.65%) |
Nov 09, 2006 | 7.540 | 7.720 | 7.380 | 7.650 | 686,625 | +0.10(+1.32%) |
Nov 08, 2006 | 7.700 | 7.740 | 7.500 | 7.550 | 821,695 | -0.24(-3.08%) |
Nov 07, 2006 | 7.800 | 7.830 | 7.750 | 7.790 | 310,079 | -0.02(-0.26%) |
Nov 06, 2006 | 7.750 | 7.850 | 7.750 | 7.810 | 2,030,183 | +0.08(+1.03%) |
Nov 03, 2006 | 7.650 | 7.870 | 7.650 | 7.730 | 1,188,959 | +0.00(+0.00%) |
Nov 02, 2006 | 7.300 | 7.730 | 7.300 | 7.730 | 750,274 | +0.23(+3.07%) |
Nov 01, 2006 | 7.500 | 7.670 | 6.980 | 7.500 | 1,502,109 | -0.16(-2.09%) |
Oct 31, 2006 | 7.740 | 7.840 | 7.640 | 7.660 | 1,069,653 | -0.11(-1.42%) |
Oct 30, 2006 | 7.900 | 7.900 | 7.730 | 7.770 | 1,311,606 | -0.13(-1.65%) |
Oct 27, 2006 | 7.920 | 7.950 | 7.760 | 7.900 | 575,441 | -0.09(-1.13%) |
Oct 26, 2006 | 8.000 | 8.000 | 7.890 | 7.990 | 1,188,569 | +0.00(+0.00%) |
Oct 25, 2006 | 7.900 | 7.990 | 7.880 | 7.990 | 1,160,629 | +0.03(+0.38%) |
Oct 24, 2006 | 7.900 | 8.000 | 7.850 | 7.960 | 445,264 | +0.02(+0.25%) |
Oct 23, 2006 | 7.900 | 8.050 | 7.900 | 7.940 | 1,586,229 | +0.04(+0.51%) |
Oct 20, 2006 | 7.900 | 7.950 | 7.760 | 7.900 | 2,125,815 | +0.00(+0.00%) |
Oct 19, 2006 | 7.830 | 8.000 | 7.800 | 7.900 | 5,332,498 | +0.18(+2.33%) |
Oct 18, 2006 | 7.540 | 7.790 | 7.540 | 7.720 | 946,086 | +0.18(+2.39%) |
Oct 17, 2006 | 7.770 | 7.820 | 7.540 | 7.540 | 1,040,072 | -0.23(-2.96%) |
Oct 16, 2006 | 7.880 | 7.910 | 7.770 | 7.770 | 2,559,296 | -0.10(-1.27%) |
Oct 13, 2006 | 7.750 | 7.900 | 7.650 | 7.870 | 1,196,972 | +0.07(+0.90%) |
Oct 12, 2006 | 7.750 | 7.880 | 7.750 | 7.800 | 1,973,292 | +0.07(+0.91%) |
Oct 11, 2006 | 7.500 | 7.790 | 7.480 | 7.730 | 1,063,746 | +0.26(+3.48%) |
Oct 10, 2006 | 7.380 | 7.470 | 7.300 | 7.470 | 650,480 | +0.09(+1.22%) |
Oct 09, 2006 | 7.330 | 7.440 | 7.330 | 7.380 | 410,468 | +0.00(+0.00%) |
Oct 06, 2006 | 7.330 | 7.440 | 7.330 | 7.380 | 410,468 | +0.01(+0.14%) |
Oct 05, 2006 | 7.250 | 7.440 | 7.250 | 7.370 | 526,414 | +0.12(+1.66%) |
Oct 04, 2006 | 7.250 | 7.310 | 7.250 | 7.250 | 747,416 | -0.01(-0.14%) |
Oct 03, 2006 | 7.350 | 7.370 | 7.190 | 7.260 | 876,152 | -0.12(-1.63%) |
Oct 02, 2006 | 7.310 | 7.390 | 7.250 | 7.380 | 1,446,282 | +0.06(+0.82%) |
Sep 29, 2006 | 7.490 | 7.490 | 7.280 | 7.320 | 739,584 | -0.10(-1.35%) |
Sep 28, 2006 | 7.310 | 7.420 | 7.310 | 7.420 | 1,991,130 | +0.16(+2.20%) |
Sep 27, 2006 | 7.050 | 7.430 | 7.050 | 7.260 | 3,025,280 | +0.16(+2.25%) |
Sep 26, 2006 | 7.050 | 7.110 | 7.030 | 7.100 | 4,405,028 | +0.03(+0.42%) |
Sep 25, 2006 | 7.010 | 7.100 | 7.000 | 7.070 | 2,673,400 | +0.06(+0.86%) |
Sep 22, 2006 | 7.000 | 7.040 | 6.970 | 7.010 | 484,103 | +0.01(+0.14%) |
Sep 21, 2006 | 7.050 | 7.110 | 7.000 | 7.000 | 2,304,657 | -0.05(-0.71%) |
Sep 20, 2006 | 7.140 | 7.150 | 7.040 | 7.050 | 3,373,558 | -0.10(-1.40%) |
Sep 19, 2006 | 7.100 | 7.180 | 7.100 | 7.150 | 676,318 | +0.05(+0.70%) |
Sep 18, 2006 | 7.000 | 7.180 | 7.000 | 7.100 | 1,769,220 | +0.15(+2.16%) |
Sep 15, 2006 | 7.070 | 7.180 | 6.950 | 6.950 | 2,197,813 | -0.09(-1.28%) |
Sep 14, 2006 | 7.080 | 7.140 | 7.020 | 7.040 | 305,871 | -0.04(-0.56%) |
Sep 13, 2006 | 7.000 | 7.140 | 7.000 | 7.080 | 323,305 | +0.03(+0.43%) |
Sep 12, 2006 | 7.080 | 7.120 | 7.000 | 7.050 | 1,042,833 | -0.04(-0.56%) |
Sep 11, 2006 | 7.110 | 7.170 | 7.040 | 7.090 | 912,424 | -0.10(-1.39%) |
Sep 08, 2006 | 7.020 | 7.210 | 7.020 | 7.190 | 1,115,782 | +0.24(+3.45%) |
Sep 06, 2006 | 6.990 | 7.030 | 6.950 | 6.950 | 795,578 | -0.04(-0.57%) |
Sep 05, 2006 | 6.950 | 7.040 | 6.950 | 6.990 | 1,145,230 | +0.07(+1.01%) |
Sep 01, 2006 | 7.000 | 7.000 | 6.920 | 6.920 | 1,643,660 | -0.08(-1.14%) |
Aug 31, 2006 | 6.970 | 7.000 | 6.910 | 7.000 | 759,106 | +0.01(+0.14%) |
Aug 30, 2006 | 7.030 | 7.040 | 6.960 | 6.990 | 4,032,572 | +0.00(+0.00%) |
Aug 29, 2006 | 7.160 | 7.200 | 6.930 | 6.990 | 1,443,217 | -0.17(-2.37%) |
Aug 28, 2006 | 7.010 | 7.210 | 7.010 | 7.160 | 230,425 | +0.06(+0.85%) |
Aug 25, 2006 | 7.160 | 7.200 | 7.100 | 7.100 | 240,672 | -0.12(-1.66%) |
Aug 24, 2006 | 7.150 | 7.220 | 7.130 | 7.220 | 258,356 | +0.07(+0.98%) |
Aug 23, 2006 | 7.240 | 7.310 | 7.100 | 7.150 | 997,272 | -0.09(-1.24%) |
Aug 22, 2006 | 7.160 | 7.240 | 7.150 | 7.240 | 488,753 | +0.09(+1.26%) |
Aug 21, 2006 | 7.200 | 7.280 | 7.150 | 7.150 | 805,936 | -0.09(-1.24%) |
Aug 18, 2006 | 7.140 | 7.330 | 7.140 | 7.240 | 485,903 | +0.00(+0.00%) |
Aug 17, 2006 | 7.130 | 7.300 | 7.130 | 7.240 | 764,208 | -0.01(-0.14%) |
Aug 16, 2006 | 7.200 | 7.250 | 7.130 | 7.250 | 1,003,125 | +0.06(+0.83%) |
Aug 15, 2006 | 7.130 | 7.200 | 7.110 | 7.190 | 270,080 | +0.05(+0.70%) |
Aug 14, 2006 | 7.100 | 7.180 | 7.100 | 7.140 | 251,768 | -0.06(-0.83%) |
Aug 11, 2006 | 7.070 | 7.200 | 7.060 | 7.200 | 489,376 | +0.10(+1.41%) |
Aug 10, 2006 | 7.050 | 7.190 | 7.050 | 7.100 | 1,621,946 | +0.09(+1.28%) |
Aug 09, 2006 | 7.100 | 7.100 | 6.900 | 7.010 | 695,029 | -0.02(-0.28%) |
Aug 08, 2006 | 7.000 | 7.180 | 6.980 | 7.030 | 594,930 | +0.01(+0.14%) |
Aug 07, 2006 | 6.900 | 7.070 | 6.900 | 7.020 | 921,450 | +0.00(+0.00%) |
Aug 04, 2006 | 6.900 | 7.070 | 6.900 | 7.020 | 921,450 | +0.18(+2.63%) |
Aug 03, 2006 | 6.780 | 6.900 | 6.720 | 6.840 | 491,163 | +0.06(+0.88%) |
Aug 02, 2006 | 6.550 | 6.800 | 6.550 | 6.780 | 1,123,659 | +0.18(+2.73%) |
Aug 01, 2006 | 6.690 | 6.690 | 6.500 | 6.600 | 677,633 | -0.02(-0.30%) |
Jul 31, 2006 | 6.700 | 6.720 | 6.550 | 6.620 | 757,865 | -0.07(-1.05%) |
Jul 28, 2006 | 6.720 | 6.820 | 6.690 | 6.690 | 1,372,803 | -0.02(-0.30%) |
Jul 27, 2006 | 6.930 | 7.000 | 6.710 | 6.710 | 558,146 | -0.28(-4.01%) |
Jul 26, 2006 | 6.820 | 7.130 | 6.780 | 6.990 | 2,074,212 | +0.24(+3.56%) |
Jul 25, 2006 | 6.700 | 6.800 | 6.700 | 6.750 | 1,041,825 | +0.03(+0.45%) |
Jul 24, 2006 | 6.550 | 6.820 | 6.550 | 6.720 | 617,846 | +0.17(+2.60%) |
Jul 21, 2006 | 6.800 | 6.800 | 6.500 | 6.550 | 892,383 | -0.25(-3.68%) |
Jul 20, 2006 | 6.910 | 6.950 | 6.770 | 6.800 | 758,248 | -0.12(-1.73%) |
Jul 19, 2006 | 6.850 | 6.970 | 6.850 | 6.920 | 147,724 | +0.12(+1.76%) |
Jul 18, 2006 | 6.850 | 6.970 | 6.800 | 6.800 | 1,004,456 | -0.10(-1.45%) |
Jul 17, 2006 | 6.870 | 6.980 | 6.870 | 6.900 | 624,283 | +0.05(+0.73%) |
Jul 14, 2006 | 6.840 | 7.020 | 6.810 | 6.850 | 276,091 | +0.04(+0.59%) |
Jul 13, 2006 | 7.050 | 7.130 | 6.780 | 6.810 | 377,491 | -0.28(-3.95%) |
Jul 12, 2006 | 7.100 | 7.150 | 6.970 | 7.090 | 1,032,860 | -0.01(-0.14%) |
Jul 11, 2006 | 7.130 | 7.150 | 6.970 | 7.100 | 901,168 | +0.05(+0.71%) |
Jul 10, 2006 | 7.000 | 7.100 | 6.950 | 7.050 | 282,834 | +0.05(+0.71%) |
Jul 07, 2006 | 7.100 | 7.150 | 6.900 | 7.000 | 670,245 | -0.10(-1.41%) |
Jul 06, 2006 | 6.920 | 7.160 | 6.920 | 7.100 | 1,904,078 | +0.12(+1.72%) |
Jul 05, 2006 | 6.890 | 7.000 | 6.820 | 6.980 | 1,241,844 | +0.02(+0.29%) |
Jul 03, 2006 | 6.960 | 6.960 | 6.960 | 6.960 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 6.940 | 7.080 | 6.910 | 6.960 | 432,040 | -0.12(-1.69%) |
Jun 29, 2006 | 7.080 | 7.080 | 7.080 | 7.080 | 0 | +0.18(+2.61%) |
Jun 28, 2006 | 7.000 | 7.010 | 6.880 | 6.900 | 485,459 | -0.17(-2.40%) |
Jun 27, 2006 | 7.290 | 7.290 | 6.820 | 7.070 | 1,090,791 | -0.04(-0.56%) |
Jun 23, 2006 | 7.100 | 7.210 | 7.060 | 7.110 | 778,966 | +0.04(+0.57%) |
Jun 22, 2006 | 6.850 | 7.130 | 6.840 | 7.070 | 775,471 | +0.23(+3.36%) |
Jun 21, 2006 | 6.810 | 6.880 | 6.700 | 6.840 | 395,687 | -0.05(-0.73%) |
Jun 20, 2006 | 6.950 | 7.000 | 6.830 | 6.890 | 245,068 | -0.11(-1.57%) |
Jun 19, 2006 | 6.970 | 7.020 | 6.800 | 7.000 | 222,957 | -0.03(-0.43%) |
Jun 16, 2006 | 7.000 | 7.050 | 6.910 | 7.030 | 675,079 | -0.02(-0.28%) |
Jun 15, 2006 | 7.000 | 7.210 | 6.950 | 7.050 | 1,284,546 | +0.10(+1.44%) |
Jun 14, 2006 | 6.900 | 6.990 | 6.800 | 6.950 | 389,151 | -0.16(-2.25%) |
Jun 13, 2006 | 7.070 | 7.150 | 6.960 | 7.110 | 1,148,628 | +0.04(+0.57%) |
Jun 12, 2006 | 7.020 | 7.070 | 6.950 | 7.070 | 336,963 | +0.02(+0.28%) |
Jun 09, 2006 | 6.950 | 7.100 | 6.950 | 7.050 | 814,399 | -0.03(-0.42%) |
Jun 08, 2006 | 7.080 | 7.110 | 6.800 | 7.080 | 427,170 | -0.14(-1.94%) |
Jun 07, 2006 | 7.180 | 7.220 | 7.020 | 7.220 | 232,626 | -0.03(-0.41%) |
Jun 06, 2006 | 7.020 | 7.320 | 7.000 | 7.250 | 1,250,268 | +0.13(+1.83%) |
Jun 05, 2006 | 7.100 | 7.200 | 7.040 | 7.120 | 526,202 | -0.11(-1.52%) |
Jun 02, 2006 | 7.160 | 7.280 | 7.090 | 7.230 | 779,649 | -0.02(-0.28%) |
Jun 01, 2006 | 7.300 | 7.390 | 7.250 | 7.250 | 1,377,499 | -0.05(-0.68%) |
May 31, 2006 | 7.550 | 7.560 | 7.240 | 7.300 | 1,080,736 | -0.24(-3.18%) |