Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 9.639 | 9.658 | 9.571 | 9.617 | 2,079,581 | -0.04(-0.38%) |
Dec 28, 2006 | 9.700 | 9.742 | 9.617 | 9.654 | 1,280,326 | -0.04(-0.37%) |
Dec 27, 2006 | 9.723 | 9.759 | 9.658 | 9.690 | 1,938,090 | +0.00(+0.03%) |
Dec 26, 2006 | 9.651 | 9.712 | 9.613 | 9.687 | 1,600,926 | +0.06(+0.66%) |
Dec 22, 2006 | 9.671 | 9.691 | 9.587 | 9.623 | 1,035,304 | -0.03(-0.35%) |
Dec 21, 2006 | 9.700 | 9.707 | 9.606 | 9.657 | 2,449,530 | -0.06(-0.60%) |
Dec 20, 2006 | 9.770 | 9.793 | 9.703 | 9.715 | 2,559,618 | -0.05(-0.55%) |
Dec 19, 2006 | 9.665 | 9.794 | 9.635 | 9.768 | 2,425,373 | +0.09(+0.97%) |
Dec 18, 2006 | 9.758 | 9.787 | 9.659 | 9.674 | 2,682,474 | -0.08(-0.79%) |
Dec 15, 2006 | 9.788 | 9.788 | 9.664 | 9.751 | 6,789,872 | +0.06(+0.63%) |
Dec 14, 2006 | 9.623 | 9.720 | 9.613 | 9.690 | 2,143,770 | +0.09(+0.91%) |
Dec 13, 2006 | 9.597 | 9.636 | 9.583 | 9.603 | 2,119,613 | +0.03(+0.35%) |
Dec 12, 2006 | 9.645 | 9.667 | 9.536 | 9.570 | 4,019,742 | -0.05(-0.48%) |
Dec 11, 2006 | 9.599 | 9.642 | 9.577 | 9.616 | 2,531,664 | +0.04(+0.38%) |
Dec 08, 2006 | 9.613 | 9.625 | 9.519 | 9.580 | 2,502,676 | -0.02(-0.20%) |
Dec 07, 2006 | 9.620 | 9.633 | 9.533 | 9.599 | 3,859,960 | -0.00(-0.02%) |
Dec 06, 2006 | 9.722 | 9.742 | 9.600 | 9.600 | 3,275,013 | -0.20(-2.05%) |
Dec 05, 2006 | 9.826 | 9.867 | 9.767 | 9.801 | 4,149,845 | -0.01(-0.10%) |
Dec 04, 2006 | 9.754 | 9.846 | 9.748 | 9.812 | 4,131,900 | +0.08(+0.77%) |
Dec 01, 2006 | 9.770 | 9.791 | 9.659 | 9.736 | 3,320,567 | -0.00(-0.03%) |
Nov 30, 2006 | 9.725 | 9.774 | 9.687 | 9.739 | 4,180,214 | +0.01(+0.15%) |
Nov 29, 2006 | 9.504 | 9.742 | 9.493 | 9.725 | 5,004,317 | +0.26(+2.72%) |
Nov 28, 2006 | 9.441 | 9.568 | 9.419 | 9.467 | 4,269,941 | +0.03(+0.28%) |
Nov 27, 2006 | 9.486 | 9.496 | 9.413 | 9.441 | 3,811,301 | -0.03(-0.35%) |
Nov 24, 2006 | 9.432 | 9.507 | 9.416 | 9.474 | 1,017,704 | +0.02(+0.20%) |
Nov 22, 2006 | 9.404 | 9.471 | 9.380 | 9.455 | 4,820,033 | +0.08(+0.85%) |
Nov 21, 2006 | 9.418 | 9.454 | 9.349 | 9.376 | 4,187,807 | -0.06(-0.61%) |
Nov 20, 2006 | 9.468 | 9.503 | 9.413 | 9.433 | 2,168,273 | -0.02(-0.21%) |
Nov 17, 2006 | 9.489 | 9.509 | 9.420 | 9.454 | 3,541,431 | -0.04(-0.44%) |
Nov 16, 2006 | 9.517 | 9.597 | 9.493 | 9.496 | 4,008,009 | +0.01(+0.06%) |
Nov 15, 2006 | 9.490 | 9.513 | 9.462 | 9.490 | 11,494,297 | +0.04(+0.46%) |
Nov 14, 2006 | 9.376 | 9.465 | 9.335 | 9.447 | 9,498,920 | +0.10(+1.10%) |
Nov 13, 2006 | 9.171 | 9.357 | 9.171 | 9.344 | 6,853,716 | +0.15(+1.66%) |
Nov 10, 2006 | 9.154 | 9.212 | 9.118 | 9.191 | 6,775,723 | +0.07(+0.81%) |
Nov 09, 2006 | 9.186 | 9.187 | 9.100 | 9.118 | 4,070,127 | -0.04(-0.44%) |
Nov 08, 2006 | 9.051 | 9.194 | 9.039 | 9.158 | 4,360,012 | +0.11(+1.23%) |
Nov 07, 2006 | 8.954 | 9.092 | 8.950 | 9.047 | 8,209,275 | +0.10(+1.12%) |
Nov 06, 2006 | 8.918 | 8.979 | 8.852 | 8.947 | 6,210,102 | +0.07(+0.73%) |
Nov 03, 2006 | 8.892 | 8.923 | 8.779 | 8.881 | 4,149,155 | -0.01(-0.11%) |
Nov 02, 2006 | 8.880 | 8.941 | 8.845 | 8.892 | 3,222,903 | -0.00(-0.02%) |
Nov 01, 2006 | 8.925 | 9.067 | 8.874 | 8.893 | 5,213,449 | +0.05(+0.54%) |
Oct 31, 2006 | 8.845 | 8.868 | 8.799 | 8.845 | 6,785,731 | +0.02(+0.25%) |
Oct 30, 2006 | 8.868 | 8.868 | 8.792 | 8.823 | 4,801,052 | +0.01(+0.08%) |
Oct 27, 2006 | 8.881 | 8.899 | 8.789 | 8.816 | 3,407,532 | -0.08(-0.85%) |
Oct 26, 2006 | 8.941 | 8.947 | 8.844 | 8.892 | 3,796,116 | -0.06(-0.68%) |
Oct 25, 2006 | 8.881 | 9.005 | 8.876 | 8.952 | 5,682,096 | +0.10(+1.10%) |
Oct 24, 2006 | 8.877 | 8.884 | 8.793 | 8.855 | 3,484,145 | -0.03(-0.29%) |
Oct 23, 2006 | 8.838 | 8.937 | 8.776 | 8.881 | 5,698,316 | +0.03(+0.34%) |
Oct 20, 2006 | 8.861 | 8.884 | 8.818 | 8.851 | 3,839,254 | +0.04(+0.48%) |
Oct 19, 2006 | 8.802 | 8.858 | 8.795 | 8.809 | 6,449,947 | -0.03(-0.33%) |
Oct 18, 2006 | 8.831 | 8.877 | 8.821 | 8.838 | 8,339,033 | +0.03(+0.36%) |
Oct 17, 2006 | 8.780 | 8.828 | 8.780 | 8.806 | 4,906,653 | -0.00(-0.05%) |
Oct 16, 2006 | 8.822 | 8.845 | 8.763 | 8.810 | 3,417,195 | +0.02(+0.18%) |
Oct 13, 2006 | 8.693 | 8.802 | 8.654 | 8.795 | 9,254,933 | +0.09(+1.05%) |
Oct 12, 2006 | 8.664 | 8.719 | 8.638 | 8.703 | 3,817,168 | +0.05(+0.57%) |
Oct 11, 2006 | 8.621 | 8.681 | 8.616 | 8.654 | 4,329,989 | +0.02(+0.18%) |
Oct 10, 2006 | 8.599 | 8.651 | 8.566 | 8.638 | 3,476,552 | +0.01(+0.12%) |
Oct 09, 2006 | 8.648 | 8.663 | 8.616 | 8.628 | 2,197,606 | -0.02(-0.22%) |
Oct 06, 2006 | 8.703 | 8.716 | 8.624 | 8.647 | 3,305,382 | -0.09(-1.06%) |
Oct 05, 2006 | 8.734 | 8.780 | 8.693 | 8.739 | 3,485,180 | -0.01(-0.13%) |
Oct 04, 2006 | 8.739 | 8.780 | 8.677 | 8.751 | 9,132,077 | -0.01(-0.15%) |
Oct 03, 2006 | 8.792 | 8.813 | 8.722 | 8.764 | 8,398,736 | -0.03(-0.33%) |