Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 7.060 | 7.120 | 6.970 | 6.970 | 163,800 | -0.11(-1.55%) |
Dec 28, 2006 | 7.120 | 7.170 | 7.000 | 7.080 | 126,800 | -0.06(-0.84%) |
Dec 27, 2006 | 7.150 | 7.150 | 7.100 | 7.140 | 86,300 | +0.04(+0.56%) |
Dec 26, 2006 | 6.950 | 7.110 | 6.940 | 7.100 | 135,800 | +0.11(+1.57%) |
Dec 22, 2006 | 6.990 | 7.020 | 6.940 | 6.990 | 126,700 | +0.00(+0.00%) |
Dec 21, 2006 | 7.000 | 7.030 | 6.960 | 6.990 | 129,600 | -0.01(-0.14%) |
Dec 20, 2006 | 7.000 | 7.050 | 6.990 | 7.000 | 114,100 | +0.00(+0.00%) |
Dec 19, 2006 | 6.860 | 7.020 | 6.830 | 7.000 | 176,900 | +0.13(+1.89%) |
Dec 18, 2006 | 7.010 | 7.050 | 6.850 | 6.870 | 130,500 | -0.15(-2.14%) |
Dec 15, 2006 | 7.000 | 7.050 | 6.990 | 7.020 | 265,900 | +0.02(+0.29%) |
Dec 14, 2006 | 7.000 | 7.050 | 6.990 | 7.000 | 216,400 | +0.01(+0.14%) |
Dec 13, 2006 | 6.990 | 7.040 | 6.980 | 6.990 | 149,500 | +0.03(+0.43%) |
Dec 12, 2006 | 7.010 | 7.050 | 6.950 | 6.960 | 411,000 | -0.05(-0.71%) |
Dec 11, 2006 | 6.990 | 7.040 | 6.990 | 7.010 | 201,500 | +0.02(+0.29%) |
Dec 08, 2006 | 6.950 | 7.060 | 6.910 | 6.990 | 357,500 | +0.02(+0.29%) |
Dec 07, 2006 | 6.980 | 7.030 | 6.500 | 6.970 | 83,400 | -0.01(-0.14%) |
Dec 06, 2006 | 6.940 | 7.040 | 6.940 | 6.980 | 129,700 | -0.01(-0.14%) |
Dec 05, 2006 | 7.040 | 7.110 | 6.990 | 6.990 | 379,400 | -0.04(-0.57%) |
Dec 04, 2006 | 6.780 | 7.060 | 6.780 | 7.030 | 238,300 | +0.28(+4.15%) |
Dec 01, 2006 | 6.900 | 7.030 | 6.720 | 6.750 | 330,900 | -0.25(-3.57%) |
Nov 30, 2006 | 6.940 | 7.020 | 6.940 | 7.000 | 390,700 | +0.03(+0.43%) |
Nov 29, 2006 | 6.910 | 7.040 | 6.910 | 6.970 | 214,800 | +0.10(+1.46%) |
Nov 28, 2006 | 6.830 | 6.910 | 6.780 | 6.870 | 435,100 | +0.01(+0.15%) |
Nov 27, 2006 | 6.970 | 6.980 | 6.840 | 6.860 | 267,300 | -0.12(-1.72%) |
Nov 24, 2006 | 6.990 | 7.060 | 6.980 | 6.980 | 122,200 | -0.03(-0.43%) |
Nov 22, 2006 | 7.000 | 7.050 | 6.990 | 7.010 | 71,200 | +0.01(+0.14%) |
Nov 21, 2006 | 7.000 | 7.050 | 6.980 | 7.000 | 163,600 | -0.01(-0.14%) |
Nov 20, 2006 | 7.060 | 7.120 | 6.980 | 7.010 | 365,800 | -0.09(-1.27%) |
Nov 17, 2006 | 7.180 | 7.210 | 7.080 | 7.100 | 144,600 | -0.09(-1.25%) |
Nov 16, 2006 | 7.250 | 7.270 | 7.160 | 7.190 | 182,900 | -0.05(-0.69%) |
Nov 15, 2006 | 7.180 | 7.250 | 7.160 | 7.240 | 211,700 | +0.05(+0.70%) |
Nov 14, 2006 | 6.800 | 7.190 | 6.780 | 7.190 | 389,700 | +0.38(+5.58%) |
Nov 13, 2006 | 6.820 | 6.850 | 6.750 | 6.810 | 413,300 | -0.04(-0.58%) |
Nov 10, 2006 | 6.800 | 6.930 | 6.800 | 6.850 | 389,100 | +0.00(+0.00%) |
Nov 09, 2006 | 6.970 | 6.980 | 6.800 | 6.850 | 950,800 | -0.13(-1.86%) |
Nov 08, 2006 | 6.900 | 7.080 | 6.900 | 6.980 | 175,100 | +0.03(+0.43%) |
Nov 07, 2006 | 7.030 | 7.110 | 6.940 | 6.950 | 190,000 | -0.08(-1.14%) |
Nov 06, 2006 | 6.900 | 7.060 | 6.819 | 7.030 | 317,200 | +0.13(+1.88%) |
Nov 03, 2006 | 6.860 | 6.990 | 6.840 | 6.900 | 229,200 | +0.06(+0.88%) |
Nov 02, 2006 | 6.790 | 6.990 | 6.790 | 6.840 | 327,600 | +0.00(+0.00%) |
Nov 01, 2006 | 7.050 | 7.110 | 6.840 | 6.840 | 337,100 | -0.20(-2.84%) |
Oct 31, 2006 | 7.160 | 7.160 | 6.980 | 7.040 | 254,700 | -0.12(-1.68%) |
Oct 30, 2006 | 7.030 | 7.180 | 6.920 | 7.160 | 268,600 | +0.04(+0.56%) |
Oct 27, 2006 | 7.260 | 7.260 | 7.100 | 7.120 | 207,500 | -0.14(-1.93%) |
Oct 26, 2006 | 7.200 | 7.280 | 7.100 | 7.260 | 238,400 | +0.06(+0.83%) |
Oct 25, 2006 | 7.540 | 7.540 | 7.120 | 7.200 | 593,000 | -0.39(-5.14%) |
Oct 24, 2006 | 7.680 | 7.690 | 7.320 | 7.590 | 224,900 | -0.10(-1.30%) |
Oct 23, 2006 | 7.510 | 7.720 | 7.460 | 7.690 | 177,500 | +0.13(+1.72%) |
Oct 20, 2006 | 7.730 | 7.730 | 7.520 | 7.560 | 246,200 | -0.13(-1.69%) |
Oct 19, 2006 | 7.580 | 7.740 | 7.570 | 7.690 | 140,400 | +0.07(+0.92%) |
Oct 18, 2006 | 7.620 | 7.710 | 7.600 | 7.620 | 541,900 | +0.06(+0.79%) |
Oct 17, 2006 | 7.610 | 7.660 | 7.550 | 7.560 | 100,200 | -0.11(-1.43%) |
Oct 16, 2006 | 7.650 | 7.730 | 7.620 | 7.670 | 145,000 | +0.00(+0.00%) |
Oct 13, 2006 | 7.500 | 7.690 | 7.490 | 7.670 | 204,900 | +0.18(+2.40%) |
Oct 12, 2006 | 7.230 | 7.490 | 7.230 | 7.490 | 528,500 | +0.26(+3.60%) |
Oct 11, 2006 | 7.400 | 7.440 | 7.140 | 7.230 | 425,400 | -0.23(-3.08%) |
Oct 10, 2006 | 7.500 | 7.500 | 7.380 | 7.460 | 86,400 | -0.03(-0.40%) |
Oct 09, 2006 | 7.370 | 7.500 | 7.300 | 7.490 | 103,600 | +0.09(+1.22%) |
Oct 06, 2006 | 7.500 | 7.540 | 7.300 | 7.400 | 161,300 | -0.13(-1.73%) |
Oct 05, 2006 | 7.270 | 7.540 | 7.270 | 7.530 | 195,800 | +0.24(+3.29%) |
Oct 04, 2006 | 7.160 | 7.320 | 6.900 | 7.290 | 481,600 | +0.13(+1.82%) |
Oct 03, 2006 | 7.250 | 7.260 | 7.140 | 7.160 | 130,500 | -0.14(-1.92%) |