Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 8.300 | 8.470 | 8.300 | 8.380 | 43,900 | +0.13(+1.58%) |
Oct 30, 2006 | 8.650 | 8.650 | 8.190 | 8.250 | 91,600 | -0.14(-1.67%) |
Oct 27, 2006 | 8.600 | 8.660 | 8.390 | 8.390 | 83,300 | -0.29(-3.34%) |
Oct 26, 2006 | 8.450 | 8.680 | 8.380 | 8.680 | 212,900 | +0.30(+3.58%) |
Oct 25, 2006 | 8.180 | 8.380 | 8.180 | 8.380 | 297,500 | +0.20(+2.44%) |
Oct 24, 2006 | 8.180 | 8.200 | 8.100 | 8.180 | 76,600 | +0.03(+0.37%) |
Oct 23, 2006 | 8.180 | 8.190 | 8.111 | 8.150 | 78,400 | +0.00(+0.00%) |
Oct 20, 2006 | 8.010 | 8.160 | 7.950 | 8.150 | 200,100 | +0.09(+1.12%) |
Oct 19, 2006 | 8.070 | 8.070 | 7.900 | 8.060 | 54,700 | +0.06(+0.75%) |
Oct 18, 2006 | 8.010 | 8.090 | 7.880 | 8.000 | 49,400 | +0.00(+0.00%) |
Oct 17, 2006 | 8.050 | 8.050 | 7.940 | 8.000 | 24,800 | -0.10(-1.23%) |
Oct 16, 2006 | 8.020 | 8.100 | 8.010 | 8.100 | 22,100 | +0.11(+1.38%) |
Oct 13, 2006 | 7.630 | 8.030 | 7.630 | 7.990 | 92,300 | +0.30(+3.90%) |
Oct 12, 2006 | 7.750 | 7.790 | 7.660 | 7.690 | 43,700 | -0.01(-0.13%) |
Oct 11, 2006 | 7.720 | 7.850 | 7.640 | 7.700 | 22,800 | -0.05(-0.65%) |
Oct 10, 2006 | 7.790 | 7.900 | 7.700 | 7.750 | 42,300 | +0.00(+0.00%) |
Oct 09, 2006 | 7.670 | 7.810 | 7.630 | 7.750 | 121,300 | +0.14(+1.84%) |
Oct 06, 2006 | 7.640 | 7.660 | 7.600 | 7.610 | 8,000 | -0.07(-0.91%) |
Oct 05, 2006 | 7.650 | 7.690 | 7.500 | 7.680 | 37,900 | +0.09(+1.19%) |
Oct 04, 2006 | 7.370 | 7.590 | 7.360 | 7.590 | 61,900 | +0.19(+2.57%) |
Oct 03, 2006 | 7.450 | 7.490 | 7.350 | 7.400 | 58,300 | -0.01(-0.13%) |
Oct 02, 2006 | 7.300 | 7.500 | 7.190 | 7.410 | 47,300 | +0.01(+0.14%) |
Sep 29, 2006 | 7.300 | 7.550 | 7.300 | 7.400 | 20,700 | +0.01(+0.14%) |
Sep 28, 2006 | 7.450 | 7.540 | 7.390 | 7.390 | 16,400 | -0.03(-0.40%) |
Sep 27, 2006 | 7.450 | 7.510 | 7.400 | 7.420 | 6,300 | -0.13(-1.72%) |
Sep 26, 2006 | 7.480 | 7.600 | 7.430 | 7.550 | 9,700 | +0.12(+1.62%) |
Sep 25, 2006 | 7.420 | 7.480 | 7.210 | 7.430 | 87,500 | -0.03(-0.40%) |
Sep 22, 2006 | 7.430 | 7.530 | 7.430 | 7.460 | 25,500 | -0.07(-0.93%) |
Sep 21, 2006 | 7.420 | 7.650 | 7.420 | 7.530 | 70,900 | -0.11(-1.44%) |
Sep 20, 2006 | 7.380 | 7.780 | 7.380 | 7.640 | 154,500 | +0.27(+3.66%) |
Sep 19, 2006 | 7.380 | 7.500 | 7.300 | 7.370 | 50,000 | -0.10(-1.34%) |
Sep 18, 2006 | 7.440 | 7.500 | 7.400 | 7.470 | 23,500 | -0.01(-0.13%) |
Sep 15, 2006 | 7.220 | 7.490 | 7.220 | 7.480 | 68,800 | +0.27(+3.74%) |
Sep 14, 2006 | 7.290 | 7.360 | 7.200 | 7.210 | 12,100 | -0.08(-1.10%) |
Sep 13, 2006 | 7.200 | 7.360 | 7.150 | 7.290 | 32,800 | +0.11(+1.53%) |
Sep 12, 2006 | 7.170 | 7.230 | 7.070 | 7.180 | 27,700 | -0.04(-0.55%) |
Sep 11, 2006 | 7.170 | 7.250 | 7.000 | 7.220 | 42,700 | -0.03(-0.41%) |
Sep 08, 2006 | 7.320 | 7.430 | 7.250 | 7.250 | 19,600 | -0.02(-0.28%) |
Sep 07, 2006 | 7.250 | 7.320 | 7.000 | 7.270 | 23,700 | -0.09(-1.22%) |
Sep 06, 2006 | 7.470 | 7.490 | 7.250 | 7.360 | 37,100 | -0.05(-0.67%) |
Sep 05, 2006 | 7.520 | 7.590 | 7.350 | 7.410 | 38,100 | -0.11(-1.46%) |
Sep 01, 2006 | 7.350 | 7.560 | 7.350 | 7.520 | 18,700 | +0.16(+2.17%) |
Aug 31, 2006 | 7.440 | 7.500 | 7.350 | 7.360 | 17,800 | -0.13(-1.74%) |
Aug 30, 2006 | 7.440 | 7.490 | 7.420 | 7.490 | 9,400 | +0.00(+0.00%) |
Aug 29, 2006 | 7.450 | 7.500 | 7.350 | 7.490 | 42,800 | -0.04(-0.53%) |
Aug 28, 2006 | 7.370 | 7.590 | 7.330 | 7.530 | 21,700 | +0.07(+0.94%) |
Aug 25, 2006 | 7.330 | 7.540 | 7.330 | 7.460 | 32,500 | +0.05(+0.67%) |
Aug 24, 2006 | 7.550 | 7.590 | 7.300 | 7.410 | 86,300 | -0.14(-1.85%) |
Aug 23, 2006 | 7.640 | 7.680 | 7.550 | 7.550 | 37,500 | -0.17(-2.20%) |
Aug 22, 2006 | 7.780 | 7.810 | 7.600 | 7.720 | 24,700 | -0.07(-0.90%) |
Aug 21, 2006 | 7.830 | 7.830 | 7.540 | 7.790 | 16,900 | +0.04(+0.52%) |
Aug 18, 2006 | 7.520 | 7.800 | 7.480 | 7.750 | 59,000 | +0.16(+2.11%) |
Aug 17, 2006 | 7.450 | 7.640 | 7.420 | 7.590 | 15,900 | +0.09(+1.20%) |
Aug 16, 2006 | 7.800 | 7.800 | 7.320 | 7.500 | 299,500 | -0.20(-2.60%) |
Aug 15, 2006 | 7.540 | 7.720 | 7.250 | 7.700 | 83,400 | +0.21(+2.80%) |
Aug 14, 2006 | 7.550 | 7.550 | 7.440 | 7.490 | 275,600 | +0.00(+0.00%) |
Aug 11, 2006 | 7.540 | 7.750 | 7.450 | 7.490 | 100,700 | -0.05(-0.66%) |
Aug 10, 2006 | 7.500 | 7.560 | 7.480 | 7.540 | 53,400 | -0.04(-0.53%) |
Aug 09, 2006 | 7.660 | 7.780 | 7.520 | 7.580 | 52,100 | -0.07(-0.92%) |
Aug 08, 2006 | 7.600 | 7.670 | 7.520 | 7.650 | 35,700 | +0.10(+1.32%) |
Aug 07, 2006 | 7.500 | 7.640 | 7.400 | 7.550 | 41,000 | -0.05(-0.66%) |
Aug 04, 2006 | 7.650 | 7.800 | 7.600 | 7.600 | 43,200 | +0.03(+0.40%) |
Aug 03, 2006 | 7.560 | 7.670 | 7.500 | 7.570 | 22,000 | -0.04(-0.53%) |
Aug 02, 2006 | 7.490 | 7.650 | 7.470 | 7.610 | 169,400 | +0.17(+2.28%) |