Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 8.310 | 8.310 | 8.140 | 8.170 | 904,400 | -0.07(-0.85%) |
Dec 28, 2006 | 8.390 | 8.410 | 8.180 | 8.240 | 1,060,700 | -0.16(-1.90%) |
Dec 27, 2006 | 8.370 | 8.470 | 8.200 | 8.400 | 1,193,500 | +0.03(+0.36%) |
Dec 26, 2006 | 8.680 | 8.890 | 8.360 | 8.370 | 858,700 | -0.28(-3.24%) |
Dec 22, 2006 | 8.650 | 8.730 | 8.520 | 8.650 | 530,200 | +0.04(+0.46%) |
Dec 21, 2006 | 8.570 | 8.790 | 8.520 | 8.610 | 582,100 | +0.00(+0.00%) |
Dec 20, 2006 | 8.880 | 8.930 | 8.610 | 8.610 | 605,200 | -0.23(-2.60%) |
Dec 19, 2006 | 8.540 | 8.960 | 8.500 | 8.840 | 846,200 | +0.09(+1.03%) |
Dec 18, 2006 | 9.250 | 9.250 | 8.740 | 8.750 | 865,500 | -0.52(-5.61%) |
Dec 15, 2006 | 9.350 | 9.380 | 9.120 | 9.270 | 1,036,500 | -0.05(-0.54%) |
Dec 14, 2006 | 9.120 | 9.470 | 9.110 | 9.320 | 1,400,900 | +0.25(+2.76%) |
Dec 13, 2006 | 9.000 | 9.140 | 8.940 | 9.070 | 711,700 | +0.11(+1.23%) |
Dec 12, 2006 | 9.060 | 9.110 | 8.860 | 8.960 | 1,187,000 | -0.15(-1.65%) |
Dec 11, 2006 | 9.000 | 9.180 | 8.971 | 9.110 | 1,233,300 | +0.10(+1.11%) |
Dec 08, 2006 | 9.170 | 9.190 | 8.890 | 9.010 | 1,490,700 | -0.09(-0.99%) |
Dec 07, 2006 | 9.300 | 9.330 | 9.020 | 9.100 | 1,620,800 | -0.20(-2.15%) |
Dec 06, 2006 | 9.330 | 9.440 | 9.300 | 9.300 | 1,486,100 | -0.13(-1.38%) |
Dec 05, 2006 | 9.530 | 9.580 | 9.410 | 9.430 | 1,545,400 | -0.06(-0.63%) |
Dec 04, 2006 | 9.490 | 9.680 | 9.430 | 9.490 | 1,269,700 | +0.00(+0.00%) |
Dec 01, 2006 | 9.380 | 9.660 | 9.270 | 9.490 | 1,471,100 | -0.14(-1.45%) |
Nov 30, 2006 | 9.690 | 9.730 | 9.490 | 9.630 | 1,461,600 | -0.03(-0.31%) |
Nov 29, 2006 | 9.700 | 9.800 | 9.520 | 9.660 | 2,057,700 | -0.24(-2.42%) |
Nov 28, 2006 | 9.760 | 10.05 | 9.760 | 9.900 | 2,209,600 | +0.14(+1.43%) |
Nov 27, 2006 | 9.630 | 9.800 | 9.490 | 9.760 | 1,500,500 | +0.19(+1.99%) |
Nov 24, 2006 | 9.710 | 9.720 | 9.570 | 9.570 | 265,400 | -0.07(-0.73%) |
Nov 22, 2006 | 9.490 | 9.740 | 9.380 | 9.640 | 894,000 | +0.18(+1.90%) |
Nov 21, 2006 | 9.420 | 9.490 | 9.290 | 9.460 | 605,600 | +0.13(+1.39%) |
Nov 20, 2006 | 9.200 | 9.390 | 9.040 | 9.330 | 995,800 | +0.16(+1.74%) |
Nov 17, 2006 | 9.030 | 9.250 | 8.830 | 9.170 | 1,378,400 | +0.08(+0.88%) |
Nov 16, 2006 | 9.820 | 9.930 | 8.740 | 9.090 | 2,567,300 | -0.67(-6.86%) |
Nov 15, 2006 | 9.590 | 9.890 | 9.550 | 9.760 | 1,462,500 | +0.24(+2.52%) |
Nov 14, 2006 | 9.350 | 9.550 | 9.210 | 9.520 | 1,508,500 | +0.12(+1.28%) |
Nov 13, 2006 | 9.250 | 9.480 | 9.230 | 9.400 | 1,723,300 | +0.17(+1.84%) |
Nov 10, 2006 | 9.130 | 9.250 | 9.060 | 9.230 | 1,261,800 | +0.15(+1.65%) |
Nov 09, 2006 | 9.240 | 9.370 | 8.900 | 9.080 | 1,466,100 | -0.02(-0.22%) |
Nov 08, 2006 | 8.490 | 9.120 | 8.400 | 9.100 | 1,946,900 | +0.62(+7.31%) |
Nov 07, 2006 | 8.360 | 8.520 | 8.330 | 8.480 | 1,386,200 | +0.12(+1.44%) |
Nov 06, 2006 | 8.240 | 8.370 | 8.200 | 8.360 | 763,600 | +0.16(+1.95%) |
Nov 03, 2006 | 7.920 | 8.250 | 7.920 | 8.200 | 889,900 | +0.28(+3.54%) |
Nov 02, 2006 | 7.940 | 8.010 | 7.800 | 7.920 | 809,400 | -0.07(-0.88%) |
Nov 01, 2006 | 8.350 | 8.350 | 7.960 | 7.990 | 1,411,900 | -0.20(-2.44%) |
Oct 31, 2006 | 8.240 | 8.240 | 7.990 | 8.190 | 995,100 | +0.00(+0.00%) |
Oct 30, 2006 | 8.180 | 8.240 | 8.050 | 8.190 | 829,900 | -0.08(-0.97%) |
Oct 27, 2006 | 8.340 | 8.370 | 8.210 | 8.270 | 1,124,800 | -0.01(-0.12%) |
Oct 26, 2006 | 8.200 | 8.280 | 8.130 | 8.280 | 1,208,000 | +0.11(+1.35%) |
Oct 25, 2006 | 8.010 | 8.200 | 7.910 | 8.170 | 1,050,900 | +0.18(+2.25%) |
Oct 24, 2006 | 7.770 | 8.030 | 7.770 | 7.990 | 1,008,300 | +0.15(+1.91%) |
Oct 23, 2006 | 7.850 | 7.990 | 7.760 | 7.840 | 959,800 | -0.01(-0.13%) |
Oct 20, 2006 | 8.030 | 8.030 | 7.760 | 7.850 | 839,300 | -0.14(-1.75%) |
Oct 19, 2006 | 7.760 | 8.000 | 7.730 | 7.990 | 1,011,600 | +0.30(+3.90%) |
Oct 18, 2006 | 7.720 | 7.810 | 7.550 | 7.690 | 894,100 | +0.03(+0.39%) |
Oct 17, 2006 | 7.810 | 7.820 | 7.520 | 7.660 | 956,800 | -0.17(-2.17%) |
Oct 16, 2006 | 7.690 | 7.870 | 7.640 | 7.830 | 1,188,200 | +0.20(+2.62%) |
Oct 13, 2006 | 7.420 | 7.720 | 7.390 | 7.630 | 1,397,400 | +0.29(+3.95%) |
Oct 12, 2006 | 7.150 | 7.340 | 7.020 | 7.340 | 842,000 | +0.33(+4.71%) |
Oct 11, 2006 | 7.180 | 7.200 | 6.960 | 7.010 | 635,900 | -0.15(-2.09%) |
Oct 10, 2006 | 6.980 | 7.220 | 6.930 | 7.160 | 852,900 | +0.18(+2.58%) |
Oct 09, 2006 | 6.990 | 7.170 | 6.940 | 6.980 | 877,000 | -0.02(-0.29%) |
Oct 06, 2006 | 6.900 | 7.070 | 6.810 | 7.000 | 630,000 | +0.04(+0.57%) |
Oct 05, 2006 | 6.960 | 7.030 | 6.850 | 6.960 | 752,700 | +0.09(+1.31%) |
Oct 04, 2006 | 6.610 | 6.960 | 6.550 | 6.870 | 1,334,200 | +0.25(+3.78%) |
Oct 03, 2006 | 6.800 | 6.810 | 6.500 | 6.620 | 827,200 | -0.23(-3.36%) |