Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 8.420 | 8.460 | 8.350 | 8.380 | 4,100 | -0.11(-1.30%) |
Dec 28, 2006 | 8.580 | 8.580 | 8.430 | 8.490 | 3,200 | -0.07(-0.84%) |
Dec 27, 2006 | 8.520 | 8.580 | 8.520 | 8.562 | 3,400 | +0.01(+0.14%) |
Dec 26, 2006 | 8.450 | 8.550 | 8.450 | 8.550 | 1,000 | +0.08(+0.94%) |
Dec 22, 2006 | 8.400 | 8.490 | 8.400 | 8.470 | 7,100 | -0.45(-5.04%) |
Dec 21, 2006 | 8.800 | 8.920 | 8.800 | 8.920 | 6,800 | +0.13(+1.45%) |
Dec 20, 2006 | 8.800 | 8.800 | 8.793 | 8.793 | 2,300 | -0.01(-0.09%) |
Dec 19, 2006 | 8.750 | 8.800 | 8.750 | 8.800 | 700 | +0.00(+0.00%) |
Dec 18, 2006 | 8.760 | 8.800 | 8.760 | 8.800 | 700 | +0.03(+0.34%) |
Dec 15, 2006 | 8.680 | 8.790 | 8.680 | 8.770 | 11,100 | +0.00(+0.00%) |
Dec 14, 2006 | 8.640 | 8.770 | 8.640 | 8.770 | 6,200 | +0.07(+0.80%) |
Dec 13, 2006 | 8.700 | 8.780 | 8.650 | 8.700 | 7,400 | -0.08(-0.91%) |
Dec 12, 2006 | 8.720 | 8.800 | 8.600 | 8.780 | 6,300 | +0.01(+0.11%) |
Dec 11, 2006 | 8.720 | 8.800 | 8.720 | 8.770 | 8,100 | +0.01(+0.11%) |
Dec 08, 2006 | 8.690 | 8.960 | 8.690 | 8.760 | 10,200 | +0.14(+1.62%) |
Dec 07, 2006 | 8.700 | 8.700 | 8.600 | 8.620 | 12,000 | -0.13(-1.49%) |
Dec 06, 2006 | 8.750 | 8.750 | 8.750 | 8.750 | 0 | +0.00(+0.00%) |
Dec 05, 2006 | 8.650 | 8.800 | 8.650 | 8.750 | 4,400 | +0.08(+0.92%) |
Dec 04, 2006 | 8.600 | 8.700 | 8.600 | 8.670 | 7,700 | +0.00(+0.00%) |
Dec 01, 2006 | 8.650 | 8.670 | 8.610 | 8.670 | 1,900 | -0.03(-0.34%) |
Nov 30, 2006 | 8.690 | 8.700 | 8.650 | 8.700 | 104,800 | +0.01(+0.12%) |
Nov 29, 2006 | 8.590 | 8.690 | 8.560 | 8.690 | 3,600 | +0.09(+1.05%) |
Nov 28, 2006 | 8.570 | 8.680 | 8.570 | 8.600 | 6,900 | +0.05(+0.58%) |
Nov 27, 2006 | 8.340 | 8.550 | 8.330 | 8.550 | 8,200 | +0.31(+3.76%) |
Nov 24, 2006 | 8.240 | 8.260 | 8.240 | 8.240 | 4,700 | -0.02(-0.24%) |
Nov 22, 2006 | 8.250 | 8.260 | 8.250 | 8.260 | 3,500 | -0.01(-0.12%) |
Nov 21, 2006 | 8.210 | 8.270 | 8.210 | 8.270 | 5,800 | +0.00(+0.00%) |
Nov 20, 2006 | 8.250 | 8.270 | 8.200 | 8.270 | 4,000 | -0.05(-0.60%) |
Nov 17, 2006 | 8.200 | 8.340 | 8.200 | 8.320 | 3,500 | +0.11(+1.34%) |
Nov 16, 2006 | 8.300 | 8.390 | 8.170 | 8.210 | 114,800 | -0.06(-0.73%) |
Nov 15, 2006 | 8.270 | 8.290 | 8.270 | 8.270 | 6,200 | -0.01(-0.12%) |
Nov 14, 2006 | 8.270 | 8.290 | 8.270 | 8.280 | 14,200 | -0.01(-0.12%) |
Nov 13, 2006 | 8.240 | 8.330 | 8.240 | 8.290 | 9,200 | +0.02(+0.24%) |
Nov 10, 2006 | 8.300 | 8.300 | 8.220 | 8.270 | 8,300 | -0.00(-0.00%) |
Nov 09, 2006 | 8.260 | 8.300 | 8.250 | 8.270 | 5,500 | +0.01(+0.12%) |
Nov 08, 2006 | 8.350 | 8.350 | 8.260 | 8.260 | 7,000 | -0.10(-1.17%) |
Nov 07, 2006 | 8.560 | 8.560 | 8.358 | 8.358 | 5,400 | -0.18(-2.13%) |
Nov 06, 2006 | 8.640 | 8.649 | 8.474 | 8.540 | 4,500 | -0.11(-1.27%) |
Nov 03, 2006 | 8.650 | 8.650 | 8.600 | 8.650 | 2,500 | +0.01(+0.12%) |
Nov 02, 2006 | 8.630 | 8.640 | 8.600 | 8.640 | 2,800 | +0.01(+0.12%) |
Nov 01, 2006 | 8.640 | 8.650 | 8.600 | 8.630 | 6,400 | +0.03(+0.35%) |
Oct 31, 2006 | 8.570 | 8.600 | 8.570 | 8.600 | 1,200 | +0.03(+0.35%) |
Oct 30, 2006 | 8.600 | 8.620 | 8.570 | 8.570 | 5,400 | +0.02(+0.23%) |
Oct 27, 2006 | 8.480 | 8.600 | 8.480 | 8.550 | 4,600 | +0.07(+0.83%) |
Oct 26, 2006 | 8.580 | 8.580 | 8.480 | 8.480 | 3,600 | -0.07(-0.82%) |
Oct 25, 2006 | 8.499 | 8.550 | 8.450 | 8.550 | 4,800 | +0.06(+0.71%) |
Oct 24, 2006 | 8.500 | 8.510 | 8.470 | 8.490 | 2,500 | +0.01(+0.12%) |
Oct 23, 2006 | 8.450 | 8.500 | 8.440 | 8.480 | 6,500 | +0.03(+0.36%) |
Oct 20, 2006 | 8.450 | 8.500 | 8.450 | 8.450 | 3,400 | -0.01(-0.12%) |
Oct 19, 2006 | 8.300 | 8.460 | 8.300 | 8.460 | 900 | +0.06(+0.71%) |
Oct 18, 2006 | 8.430 | 8.460 | 8.390 | 8.400 | 4,500 | -0.10(-1.18%) |
Oct 17, 2006 | 8.490 | 8.500 | 8.490 | 8.500 | 200 | -0.05(-0.58%) |
Oct 16, 2006 | 8.490 | 8.550 | 8.400 | 8.550 | 1,800 | +0.15(+1.79%) |
Oct 13, 2006 | 8.490 | 8.490 | 8.350 | 8.400 | 14,500 | +0.00(+0.00%) |
Oct 12, 2006 | 8.300 | 8.400 | 8.300 | 8.400 | 800 | +0.14(+1.69%) |
Oct 11, 2006 | 8.270 | 8.400 | 8.260 | 8.260 | 2,500 | -0.11(-1.31%) |
Oct 10, 2006 | 8.370 | 8.370 | 8.370 | 8.370 | 0 | +0.00(+0.00%) |
Oct 09, 2006 | 8.340 | 8.450 | 8.340 | 8.370 | 1,500 | +0.01(+0.12%) |
Oct 06, 2006 | 8.350 | 8.400 | 8.350 | 8.360 | 3,200 | -0.04(-0.48%) |
Oct 05, 2006 | 8.300 | 8.400 | 8.300 | 8.400 | 1,900 | +0.05(+0.60%) |
Oct 04, 2006 | 8.250 | 8.350 | 8.250 | 8.350 | 1,200 | +0.05(+0.60%) |
Oct 03, 2006 | 8.350 | 8.360 | 8.300 | 8.300 | 2,800 | -0.05(-0.60%) |