Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 7.247 | 7.329 | 7.148 | 7.222 | 218,617 | -0.05(-0.68%) |
Dec 28, 2006 | 7.173 | 7.312 | 7.107 | 7.271 | 530,495 | +0.06(+0.80%) |
Dec 27, 2006 | 7.263 | 7.312 | 7.181 | 7.214 | 297,171 | -0.08(-1.12%) |
Dec 26, 2006 | 7.361 | 7.402 | 7.296 | 7.296 | 313,627 | -0.09(-1.22%) |
Dec 22, 2006 | 7.402 | 7.492 | 7.386 | 7.386 | 73,309 | -0.04(-0.55%) |
Dec 21, 2006 | 7.427 | 7.435 | 7.361 | 7.427 | 325,862 | -0.03(-0.44%) |
Dec 20, 2006 | 7.402 | 7.558 | 7.378 | 7.460 | 210,323 | +0.06(+0.78%) |
Dec 19, 2006 | 7.460 | 7.460 | 7.337 | 7.402 | 334,580 | -0.08(-1.10%) |
Dec 18, 2006 | 7.599 | 7.697 | 7.460 | 7.484 | 390,070 | -0.11(-1.40%) |
Dec 15, 2006 | 7.173 | 7.771 | 7.148 | 7.591 | 1,797,546 | +0.33(+4.51%) |
Dec 14, 2006 | 7.304 | 7.369 | 7.189 | 7.263 | 268,861 | +0.03(+0.45%) |
Dec 13, 2006 | 7.050 | 7.369 | 7.050 | 7.230 | 181,098 | +0.25(+3.64%) |
Dec 12, 2006 | 6.894 | 7.091 | 6.853 | 6.976 | 160,397 | +0.05(+0.71%) |
Dec 11, 2006 | 7.025 | 7.091 | 6.902 | 6.927 | 125,835 | -0.12(-1.74%) |
Dec 08, 2006 | 6.968 | 7.115 | 6.935 | 7.050 | 102,499 | +0.07(+0.94%) |
Dec 07, 2006 | 7.181 | 7.188 | 6.968 | 6.984 | 102,033 | -0.25(-3.40%) |
Dec 06, 2006 | 7.214 | 7.263 | 7.165 | 7.230 | 95,739 | -0.04(-0.56%) |
Dec 05, 2006 | 7.165 | 7.337 | 7.099 | 7.271 | 68,677 | +0.08(+1.12%) |
Dec 04, 2006 | 7.222 | 7.443 | 7.148 | 7.190 | 166,698 | -0.18(-2.43%) |
Dec 01, 2006 | 7.222 | 7.443 | 7.222 | 7.369 | 64,232 | +0.04(+0.56%) |
Nov 30, 2006 | 7.378 | 7.509 | 7.304 | 7.329 | 78,561 | -0.11(-1.54%) |
Nov 29, 2006 | 7.296 | 7.460 | 7.247 | 7.443 | 119,984 | +0.21(+2.95%) |
Nov 28, 2006 | 7.091 | 7.238 | 6.943 | 7.230 | 110,992 | +0.16(+2.32%) |
Nov 27, 2006 | 6.951 | 7.124 | 6.951 | 7.066 | 95,472 | +0.02(+0.35%) |
Nov 24, 2006 | 7.091 | 7.091 | 6.960 | 7.042 | 37,780 | -0.03(-0.46%) |
Nov 22, 2006 | 7.083 | 7.099 | 6.919 | 7.074 | 55,779 | +0.14(+2.01%) |
Nov 21, 2006 | 6.943 | 7.025 | 6.853 | 6.935 | 124,210 | -0.21(-2.98%) |
Nov 20, 2006 | 6.984 | 7.197 | 6.840 | 7.148 | 227,937 | +0.09(+1.28%) |
Nov 17, 2006 | 7.099 | 7.132 | 7.050 | 7.058 | 44,367 | -0.07(-1.03%) |
Nov 16, 2006 | 7.148 | 7.189 | 7.099 | 7.132 | 76,615 | -0.02(-0.34%) |
Nov 15, 2006 | 7.009 | 7.263 | 7.009 | 7.156 | 119,454 | +0.30(+4.30%) |
Nov 14, 2006 | 6.861 | 7.050 | 6.738 | 6.861 | 137,205 | -0.07(-1.06%) |
Nov 13, 2006 | 7.173 | 7.173 | 6.919 | 6.935 | 91,414 | -0.24(-3.31%) |
Nov 10, 2006 | 7.173 | 7.230 | 7.132 | 7.173 | 46,937 | -0.06(-0.79%) |
Nov 09, 2006 | 7.238 | 7.329 | 7.099 | 7.230 | 85,928 | -0.03(-0.45%) |
Nov 08, 2006 | 7.222 | 7.361 | 7.181 | 7.263 | 67,243 | -0.11(-1.45%) |
Nov 07, 2006 | 7.435 | 7.509 | 7.337 | 7.369 | 70,322 | -0.07(-0.88%) |
Nov 06, 2006 | 7.665 | 7.681 | 7.435 | 7.435 | 293,744 | +0.20(+2.83%) |
Nov 03, 2006 | 7.288 | 7.345 | 7.214 | 7.230 | 102,057 | -0.02(-0.34%) |
Nov 02, 2006 | 7.017 | 7.296 | 6.919 | 7.255 | 96,902 | -0.01(-0.11%) |
Nov 01, 2006 | 7.148 | 7.402 | 7.074 | 7.263 | 181,165 | +0.26(+3.75%) |
Oct 31, 2006 | 7.583 | 7.624 | 6.976 | 7.001 | 281,712 | -0.79(-10.11%) |
Oct 30, 2006 | 7.583 | 7.837 | 7.583 | 7.788 | 75,639 | +0.05(+0.64%) |
Oct 27, 2006 | 7.788 | 7.788 | 7.673 | 7.738 | 65,136 | -0.01(-0.11%) |
Oct 26, 2006 | 7.591 | 7.845 | 7.591 | 7.747 | 63,832 | +0.09(+1.18%) |
Oct 25, 2006 | 7.788 | 7.952 | 7.591 | 7.656 | 108,413 | -0.20(-2.51%) |
Oct 24, 2006 | 7.788 | 7.861 | 7.665 | 7.853 | 59,838 | +0.02(+0.31%) |
Oct 23, 2006 | 7.878 | 7.943 | 7.788 | 7.829 | 79,678 | -0.15(-1.85%) |
Oct 20, 2006 | 7.954 | 8.099 | 7.812 | 7.976 | 125,543 | +0.05(+0.62%) |
Oct 19, 2006 | 7.779 | 8.042 | 7.632 | 7.927 | 116,650 | +0.18(+2.33%) |
Oct 18, 2006 | 8.033 | 8.033 | 7.747 | 7.747 | 84,709 | -0.27(-3.37%) |
Oct 17, 2006 | 8.074 | 8.132 | 7.870 | 8.017 | 95,408 | -0.11(-1.41%) |
Oct 16, 2006 | 8.181 | 8.197 | 8.074 | 8.132 | 108,742 | -0.07(-0.90%) |
Oct 13, 2006 | 8.156 | 8.353 | 8.125 | 8.206 | 167,306 | +0.05(+0.60%) |
Oct 12, 2006 | 7.992 | 8.238 | 7.952 | 8.156 | 72,820 | +0.21(+2.68%) |
Oct 11, 2006 | 8.091 | 8.091 | 7.722 | 7.943 | 265,765 | -0.16(-1.92%) |
Oct 10, 2006 | 8.156 | 8.279 | 8.013 | 8.099 | 129,393 | +0.01(+0.10%) |
Oct 09, 2006 | 8.107 | 8.411 | 7.968 | 8.091 | 319,748 | -0.10(-1.20%) |
Oct 06, 2006 | 7.747 | 8.279 | 7.706 | 8.189 | 326,677 | +0.50(+6.50%) |
Oct 05, 2006 | 7.788 | 7.788 | 7.640 | 7.689 | 58,778 | -0.06(-0.74%) |
Oct 04, 2006 | 7.615 | 7.779 | 7.542 | 7.747 | 142,617 | +0.13(+1.72%) |
Oct 03, 2006 | 7.329 | 7.681 | 7.279 | 7.615 | 77,995 | +0.16(+2.09%) |
Oct 02, 2006 | 7.640 | 7.722 | 7.402 | 7.460 | 44,705 | -0.02(-0.22%) |
Sep 29, 2006 | 7.460 | 7.550 | 7.394 | 7.476 | 46,463 | -0.02(-0.22%) |
Sep 28, 2006 | 7.419 | 7.492 | 7.394 | 7.492 | 42,099 | +0.00(+0.00%) |
Sep 27, 2006 | 7.369 | 7.574 | 7.369 | 7.492 | 46,079 | +0.00(+0.00%) |
Sep 26, 2006 | 7.296 | 7.517 | 7.050 | 7.492 | 97,202 | +0.07(+0.88%) |
Sep 25, 2006 | 7.722 | 7.722 | 7.296 | 7.427 | 106,274 | -0.16(-2.05%) |
Sep 22, 2006 | 7.755 | 7.829 | 7.558 | 7.583 | 70,866 | -0.24(-3.04%) |
Sep 21, 2006 | 7.673 | 7.829 | 7.624 | 7.820 | 56,509 | +0.14(+1.81%) |
Sep 20, 2006 | 7.624 | 7.697 | 7.525 | 7.681 | 77,209 | +0.12(+1.63%) |
Sep 19, 2006 | 7.845 | 7.845 | 7.386 | 7.558 | 163,667 | -0.26(-3.35%) |
Sep 18, 2006 | 7.632 | 7.919 | 7.509 | 7.820 | 316,637 | +0.19(+2.47%) |
Sep 15, 2006 | 7.517 | 7.673 | 7.427 | 7.632 | 180,945 | +0.17(+2.31%) |
Sep 14, 2006 | 7.476 | 7.583 | 7.394 | 7.460 | 280,471 | -0.06(-0.76%) |
Sep 13, 2006 | 7.320 | 7.583 | 7.320 | 7.517 | 430,685 | +0.22(+3.03%) |
Sep 12, 2006 | 7.083 | 7.533 | 7.083 | 7.296 | 507,091 | +0.11(+1.60%) |
Sep 11, 2006 | 7.337 | 7.345 | 7.107 | 7.181 | 152,027 | -0.17(-2.34%) |
Sep 08, 2006 | 7.233 | 7.378 | 7.230 | 7.353 | 87,279 | +0.06(+0.79%) |
Sep 07, 2006 | 7.296 | 7.460 | 7.173 | 7.296 | 293,628 | -0.05(-0.67%) |
Sep 06, 2006 | 7.624 | 7.624 | 7.345 | 7.345 | 251,019 | -0.32(-4.17%) |
Sep 05, 2006 | 7.148 | 7.697 | 7.050 | 7.665 | 549,573 | +0.57(+8.09%) |
Sep 01, 2006 | 6.837 | 7.124 | 6.722 | 7.091 | 244,812 | +0.34(+4.98%) |
Aug 31, 2006 | 6.722 | 6.828 | 6.722 | 6.755 | 42,750 | -0.02(-0.24%) |
Aug 30, 2006 | 6.763 | 6.804 | 6.730 | 6.771 | 81,482 | -0.02(-0.24%) |
Aug 29, 2006 | 6.648 | 6.787 | 6.632 | 6.787 | 49,481 | +0.10(+1.47%) |
Aug 28, 2006 | 6.484 | 6.689 | 6.460 | 6.689 | 81,587 | +0.15(+2.26%) |
Aug 25, 2006 | 6.435 | 6.558 | 6.435 | 6.542 | 52,100 | +0.11(+1.66%) |
Aug 24, 2006 | 6.312 | 6.476 | 6.312 | 6.435 | 13,838 | +0.08(+1.29%) |
Aug 23, 2006 | 6.353 | 6.427 | 6.230 | 6.353 | 60,738 | -0.09(-1.40%) |
Aug 22, 2006 | 6.574 | 6.574 | 6.328 | 6.443 | 123,382 | -0.11(-1.63%) |
Aug 21, 2006 | 6.681 | 6.681 | 6.533 | 6.550 | 12,355 | -0.15(-2.20%) |
Aug 18, 2006 | 6.427 | 6.697 | 6.427 | 6.697 | 25,688 | +0.20(+3.03%) |
Aug 17, 2006 | 6.705 | 6.705 | 6.501 | 6.501 | 23,619 | -0.20(-2.94%) |
Aug 16, 2006 | 6.705 | 6.705 | 6.476 | 6.697 | 45,966 | -0.02(-0.24%) |
Aug 15, 2006 | 6.738 | 6.738 | 6.597 | 6.714 | 62,675 | +0.07(+1.11%) |
Aug 14, 2006 | 6.738 | 6.853 | 6.550 | 6.640 | 41,487 | -0.01(-0.12%) |
Aug 11, 2006 | 6.640 | 6.656 | 6.558 | 6.648 | 14,150 | +0.03(+0.50%) |
Aug 10, 2006 | 6.656 | 6.656 | 6.386 | 6.615 | 34,525 | +0.01(+0.12%) |
Aug 09, 2006 | 6.722 | 6.722 | 6.607 | 6.607 | 42,281 | -0.07(-1.10%) |
Aug 08, 2006 | 6.599 | 6.722 | 6.599 | 6.681 | 31,380 | +0.06(+0.87%) |
Aug 07, 2006 | 6.542 | 6.665 | 6.460 | 6.624 | 30,816 | +0.05(+0.75%) |
Aug 04, 2006 | 6.632 | 6.632 | 6.525 | 6.574 | 11,359 | +0.06(+0.88%) |
Aug 03, 2006 | 6.681 | 6.705 | 6.517 | 6.517 | 14,531 | -0.11(-1.73%) |
Aug 02, 2006 | 6.460 | 6.697 | 6.460 | 6.632 | 53,962 | +0.30(+4.66%) |
Aug 01, 2006 | 6.353 | 6.353 | 6.197 | 6.337 | 24,702 | -0.02(-0.26%) |
Jul 31, 2006 | 6.189 | 6.353 | 6.189 | 6.353 | 32,779 | +0.16(+2.51%) |
Jul 28, 2006 | 6.227 | 6.263 | 6.066 | 6.197 | 18,984 | -0.02(-0.26%) |
Jul 27, 2006 | 6.214 | 6.214 | 6.148 | 6.214 | 15,136 | +0.06(+0.93%) |
Jul 26, 2006 | 6.156 | 6.222 | 6.123 | 6.156 | 38,817 | -0.07(-1.18%) |
Jul 25, 2006 | 6.148 | 6.271 | 6.148 | 6.230 | 175,203 | +0.08(+1.33%) |
Jul 24, 2006 | 6.140 | 6.205 | 6.132 | 6.148 | 10,796 | +0.00(+0.00%) |
Jul 21, 2006 | 6.173 | 6.230 | 6.115 | 6.148 | 63,190 | -0.05(-0.79%) |
Jul 20, 2006 | 6.197 | 6.296 | 6.148 | 6.197 | 54,557 | +0.02(+0.40%) |
Jul 19, 2006 | 6.148 | 6.230 | 6.123 | 6.173 | 41,210 | +0.00(+0.00%) |
Jul 18, 2006 | 6.107 | 6.296 | 6.107 | 6.173 | 32,061 | +0.19(+3.15%) |
Jul 17, 2006 | 5.705 | 6.025 | 5.681 | 5.984 | 48,585 | +0.04(+0.69%) |
Jul 14, 2006 | 5.861 | 5.951 | 5.804 | 5.943 | 93,634 | +0.08(+1.40%) |
Jul 13, 2006 | 5.886 | 5.984 | 5.755 | 5.861 | 64,787 | -0.18(-2.99%) |
Jul 12, 2006 | 6.214 | 6.312 | 6.001 | 6.042 | 52,729 | -0.34(-5.39%) |
Jul 11, 2006 | 6.558 | 6.558 | 6.238 | 6.386 | 44,388 | -0.09(-1.39%) |
Jul 10, 2006 | 6.386 | 6.550 | 6.386 | 6.476 | 7,687 | +0.03(+0.51%) |
Jul 07, 2006 | 6.361 | 6.501 | 6.353 | 6.443 | 19,597 | +0.07(+1.03%) |
Jul 06, 2006 | 6.550 | 6.583 | 6.230 | 6.378 | 147,997 | -0.16(-2.51%) |
Jul 05, 2006 | 6.501 | 6.574 | 6.476 | 6.542 | 27,731 | +0.07(+1.01%) |
Jul 03, 2006 | 6.476 | 6.476 | 6.410 | 6.476 | 25,200 | +0.05(+0.77%) |
Jun 30, 2006 | 6.156 | 6.517 | 6.156 | 6.427 | 75,163 | +0.25(+3.98%) |
Jun 29, 2006 | 6.173 | 6.197 | 6.099 | 6.181 | 57,701 | +0.00(+0.00%) |
Jun 28, 2006 | 6.189 | 6.255 | 6.017 | 6.181 | 51,561 | -0.11(-1.82%) |
Jun 27, 2006 | 6.279 | 6.394 | 6.244 | 6.296 | 24,630 | +0.02(+0.26%) |
Jun 26, 2006 | 6.296 | 6.312 | 6.156 | 6.279 | 46,600 | -0.07(-1.03%) |
Jun 23, 2006 | 6.312 | 6.427 | 6.312 | 6.345 | 23,016 | -0.06(-0.90%) |
Jun 22, 2006 | 6.476 | 6.550 | 6.320 | 6.402 | 54,297 | -0.11(-1.64%) |
Jun 21, 2006 | 6.553 | 6.583 | 6.451 | 6.509 | 48,689 | -0.07(-1.12%) |
Jun 20, 2006 | 6.599 | 6.632 | 6.460 | 6.583 | 143,567 | -0.02(-0.37%) |
Jun 19, 2006 | 6.648 | 6.705 | 6.566 | 6.607 | 25,997 | -0.02(-0.25%) |
Jun 16, 2006 | 6.402 | 6.624 | 6.402 | 6.624 | 33,606 | +0.24(+3.72%) |
Jun 15, 2006 | 6.509 | 6.599 | 6.369 | 6.386 | 206,483 | -0.04(-0.64%) |
Jun 14, 2006 | 6.566 | 6.599 | 6.328 | 6.427 | 140,015 | -0.16(-2.49%) |
Jun 13, 2006 | 6.624 | 6.845 | 6.460 | 6.591 | 124,202 | -0.16(-2.31%) |
Jun 12, 2006 | 6.771 | 6.968 | 6.722 | 6.746 | 345,523 | +0.11(+1.60%) |
Jun 09, 2006 | 6.815 | 6.927 | 6.615 | 6.640 | 86,023 | -0.05(-0.74%) |
Jun 08, 2006 | 6.566 | 6.705 | 6.353 | 6.689 | 583,534 | +0.18(+2.77%) |
Jun 07, 2006 | 6.476 | 6.607 | 6.394 | 6.509 | 41,220 | +0.02(+0.25%) |
Jun 06, 2006 | 6.550 | 6.558 | 6.386 | 6.492 | 184,618 | -0.07(-1.12%) |
Jun 05, 2006 | 6.804 | 6.804 | 6.566 | 6.566 | 78,156 | -0.21(-3.14%) |
Jun 02, 2006 | 6.828 | 6.943 | 6.689 | 6.779 | 33,577 | -0.08(-1.19%) |
Jun 01, 2006 | 6.845 | 6.943 | 6.624 | 6.861 | 77,629 | +0.06(+0.84%) |
May 31, 2006 | 6.558 | 6.845 | 6.558 | 6.804 | 149,616 | +0.31(+4.80%) |
May 30, 2006 | 6.640 | 6.640 | 6.353 | 6.492 | 201,144 | -0.05(-0.75%) |
May 26, 2006 | 6.640 | 6.640 | 6.476 | 6.542 | 16,314 | +0.03(+0.50%) |
May 25, 2006 | 6.369 | 6.558 | 6.369 | 6.509 | 35,935 | +0.15(+2.32%) |
May 24, 2006 | 6.419 | 6.435 | 6.287 | 6.361 | 123,866 | -0.03(-0.51%) |
May 23, 2006 | 6.337 | 6.435 | 6.214 | 6.394 | 151,581 | +0.05(+0.78%) |
May 22, 2006 | 6.304 | 6.394 | 6.074 | 6.345 | 151,257 | -0.29(-4.33%) |
May 19, 2006 | 6.558 | 6.681 | 6.476 | 6.632 | 28,721 | +0.08(+1.25%) |
May 18, 2006 | 6.369 | 6.640 | 6.328 | 6.550 | 101,193 | +0.05(+0.76%) |
May 17, 2006 | 6.394 | 6.558 | 6.189 | 6.501 | 221,962 | +0.07(+1.02%) |
May 16, 2006 | 6.246 | 6.550 | 6.074 | 6.435 | 114,659 | +0.13(+2.08%) |
May 15, 2006 | 6.394 | 6.419 | 6.230 | 6.304 | 102,565 | -0.05(-0.77%) |
May 12, 2006 | 6.443 | 6.451 | 6.296 | 6.353 | 41,067 | -0.04(-0.64%) |
May 11, 2006 | 6.394 | 6.533 | 6.246 | 6.394 | 91,028 | +0.00(+0.00%) |
May 10, 2006 | 6.722 | 6.722 | 5.984 | 6.394 | 219,512 | -0.16(-2.50%) |
May 09, 2006 | 6.476 | 6.648 | 6.476 | 6.558 | 408,993 | +0.20(+3.23%) |
May 08, 2006 | 6.230 | 6.402 | 6.189 | 6.353 | 202,780 | +0.31(+5.16%) |
May 05, 2006 | 5.804 | 6.050 | 5.804 | 6.042 | 95,719 | +0.22(+3.80%) |
May 04, 2006 | 5.943 | 5.943 | 5.771 | 5.820 | 50,947 | -0.01(-0.14%) |
May 03, 2006 | 5.984 | 5.984 | 5.812 | 5.828 | 66,121 | +0.07(+1.14%) |
May 02, 2006 | 5.615 | 5.812 | 5.615 | 5.763 | 88,475 | +0.11(+1.88%) |
May 01, 2006 | 5.533 | 5.673 | 5.533 | 5.656 | 72,752 | +0.13(+2.37%) |
Apr 28, 2006 | 5.492 | 5.525 | 5.427 | 5.525 | 17,566 | -0.01(-0.15%) |