Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 9.638 | 9.657 | 9.570 | 9.616 | 2,079,813 | -0.04(-0.38%) |
Dec 28, 2006 | 9.699 | 9.741 | 9.616 | 9.653 | 1,280,469 | -0.04(-0.37%) |
Dec 27, 2006 | 9.722 | 9.758 | 9.657 | 9.689 | 1,938,305 | +0.00(+0.03%) |
Dec 26, 2006 | 9.650 | 9.711 | 9.612 | 9.686 | 1,601,104 | +0.06(+0.66%) |
Dec 22, 2006 | 9.670 | 9.690 | 9.586 | 9.622 | 1,035,419 | -0.03(-0.35%) |
Dec 21, 2006 | 9.699 | 9.706 | 9.605 | 9.656 | 2,449,803 | -0.06(-0.60%) |
Dec 20, 2006 | 9.768 | 9.792 | 9.702 | 9.713 | 2,559,902 | -0.05(-0.55%) |
Dec 19, 2006 | 9.664 | 9.793 | 9.634 | 9.767 | 2,425,643 | +0.09(+0.97%) |
Dec 18, 2006 | 9.757 | 9.786 | 9.658 | 9.673 | 2,682,772 | -0.08(-0.79%) |
Dec 15, 2006 | 9.787 | 9.787 | 9.663 | 9.750 | 6,790,627 | +0.06(+0.63%) |
Dec 14, 2006 | 9.622 | 9.719 | 9.612 | 9.689 | 2,144,009 | +0.09(+0.91%) |
Dec 13, 2006 | 9.596 | 9.635 | 9.582 | 9.602 | 2,119,849 | +0.03(+0.35%) |
Dec 12, 2006 | 9.644 | 9.666 | 9.535 | 9.569 | 4,020,189 | -0.05(-0.48%) |
Dec 11, 2006 | 9.598 | 9.641 | 9.576 | 9.615 | 2,531,946 | +0.04(+0.38%) |
Dec 08, 2006 | 9.612 | 9.624 | 9.518 | 9.579 | 2,502,954 | -0.02(-0.20%) |
Dec 07, 2006 | 9.619 | 9.632 | 9.532 | 9.598 | 3,860,389 | -0.00(-0.02%) |
Dec 06, 2006 | 9.721 | 9.741 | 9.599 | 9.599 | 3,275,377 | -0.20(-2.05%) |
Dec 05, 2006 | 9.825 | 9.865 | 9.766 | 9.800 | 4,150,307 | -0.01(-0.10%) |
Dec 04, 2006 | 9.753 | 9.845 | 9.747 | 9.811 | 4,132,360 | +0.08(+0.77%) |
Dec 01, 2006 | 9.768 | 9.790 | 9.658 | 9.735 | 3,320,936 | -0.00(-0.03%) |
Nov 30, 2006 | 9.724 | 9.773 | 9.686 | 9.738 | 4,180,679 | +0.01(+0.15%) |
Nov 29, 2006 | 9.503 | 9.741 | 9.492 | 9.724 | 5,004,873 | +0.26(+2.72%) |
Nov 28, 2006 | 9.440 | 9.567 | 9.418 | 9.466 | 4,270,416 | +0.03(+0.28%) |
Nov 27, 2006 | 9.485 | 9.495 | 9.412 | 9.440 | 3,811,725 | -0.03(-0.35%) |
Nov 24, 2006 | 9.431 | 9.506 | 9.415 | 9.473 | 1,017,817 | +0.02(+0.20%) |
Nov 22, 2006 | 9.403 | 9.470 | 9.379 | 9.454 | 4,820,569 | +0.08(+0.85%) |
Nov 21, 2006 | 9.416 | 9.453 | 9.348 | 9.374 | 4,188,272 | -0.06(-0.61%) |
Nov 20, 2006 | 9.467 | 9.502 | 9.412 | 9.432 | 2,168,514 | -0.02(-0.21%) |
Nov 17, 2006 | 9.487 | 9.508 | 9.419 | 9.453 | 3,541,825 | -0.04(-0.44%) |
Nov 16, 2006 | 9.516 | 9.596 | 9.492 | 9.495 | 4,008,454 | +0.01(+0.06%) |
Nov 15, 2006 | 9.489 | 9.512 | 9.461 | 9.489 | 11,495,575 | +0.04(+0.46%) |
Nov 14, 2006 | 9.374 | 9.464 | 9.334 | 9.445 | 9,499,976 | +0.10(+1.10%) |
Nov 13, 2006 | 9.170 | 9.356 | 9.170 | 9.343 | 6,854,478 | +0.15(+1.66%) |
Nov 10, 2006 | 9.153 | 9.211 | 9.117 | 9.190 | 6,776,477 | +0.07(+0.81%) |
Nov 09, 2006 | 9.185 | 9.186 | 9.099 | 9.117 | 4,070,580 | -0.04(-0.44%) |
Nov 08, 2006 | 9.050 | 9.193 | 9.038 | 9.157 | 4,360,497 | +0.11(+1.23%) |
Nov 07, 2006 | 8.953 | 9.091 | 8.949 | 9.046 | 8,210,188 | +0.10(+1.12%) |
Nov 06, 2006 | 8.917 | 8.978 | 8.851 | 8.946 | 6,210,792 | +0.07(+0.73%) |
Nov 03, 2006 | 8.891 | 8.922 | 8.778 | 8.880 | 4,149,617 | -0.01(-0.11%) |
Nov 02, 2006 | 8.879 | 8.940 | 8.844 | 8.891 | 3,223,261 | -0.00(-0.02%) |
Nov 01, 2006 | 8.924 | 9.066 | 8.873 | 8.892 | 5,214,028 | +0.05(+0.54%) |
Oct 31, 2006 | 8.844 | 8.867 | 8.798 | 8.844 | 6,786,486 | +0.02(+0.25%) |
Oct 30, 2006 | 8.867 | 8.867 | 8.791 | 8.823 | 4,801,586 | +0.01(+0.08%) |
Oct 27, 2006 | 8.880 | 8.898 | 8.788 | 8.815 | 3,407,911 | -0.08(-0.85%) |
Oct 26, 2006 | 8.940 | 8.946 | 8.843 | 8.891 | 3,796,539 | -0.06(-0.68%) |
Oct 25, 2006 | 8.880 | 9.004 | 8.875 | 8.951 | 5,682,728 | +0.10(+1.10%) |
Oct 24, 2006 | 8.876 | 8.883 | 8.792 | 8.854 | 3,484,532 | -0.03(-0.29%) |
Oct 23, 2006 | 8.837 | 8.936 | 8.775 | 8.880 | 5,698,950 | +0.03(+0.34%) |
Oct 20, 2006 | 8.860 | 8.883 | 8.817 | 8.850 | 3,839,681 | +0.04(+0.48%) |
Oct 19, 2006 | 8.801 | 8.857 | 8.794 | 8.808 | 6,450,664 | -0.03(-0.33%) |
Oct 18, 2006 | 8.830 | 8.876 | 8.820 | 8.837 | 8,339,960 | +0.03(+0.36%) |
Oct 17, 2006 | 8.779 | 8.827 | 8.779 | 8.805 | 4,907,199 | -0.00(-0.05%) |
Oct 16, 2006 | 8.821 | 8.844 | 8.762 | 8.809 | 3,417,575 | +0.02(+0.18%) |
Oct 13, 2006 | 8.692 | 8.801 | 8.653 | 8.794 | 9,255,962 | +0.09(+1.05%) |
Oct 12, 2006 | 8.663 | 8.718 | 8.637 | 8.702 | 3,817,592 | +0.05(+0.57%) |
Oct 11, 2006 | 8.620 | 8.681 | 8.615 | 8.653 | 4,330,470 | +0.02(+0.18%) |
Oct 10, 2006 | 8.598 | 8.650 | 8.565 | 8.637 | 3,476,939 | +0.01(+0.12%) |
Oct 09, 2006 | 8.647 | 8.662 | 8.615 | 8.627 | 2,197,851 | -0.02(-0.22%) |
Oct 06, 2006 | 8.702 | 8.715 | 8.623 | 8.646 | 3,305,750 | -0.09(-1.06%) |
Oct 05, 2006 | 8.733 | 8.779 | 8.692 | 8.738 | 3,485,567 | -0.01(-0.13%) |
Oct 04, 2006 | 8.738 | 8.779 | 8.676 | 8.750 | 9,133,092 | -0.01(-0.15%) |
Oct 03, 2006 | 8.791 | 8.812 | 8.721 | 8.763 | 8,399,670 | -0.03(-0.33%) |