Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 10.22 | 10.43 | 10.02 | 10.26 | 41,900 | +0.00(+0.00%) |
Nov 29, 2006 | 10.15 | 10.32 | 10.02 | 10.26 | 23,400 | +0.20(+1.99%) |
Nov 28, 2006 | 10.06 | 10.08 | 9.940 | 10.06 | 22,500 | -0.01(-0.10%) |
Nov 27, 2006 | 10.00 | 10.17 | 9.960 | 10.07 | 56,700 | +0.01(+0.10%) |
Nov 24, 2006 | 9.980 | 10.07 | 9.950 | 10.06 | 23,400 | -0.01(-0.10%) |
Nov 22, 2006 | 10.05 | 10.17 | 10.00 | 10.07 | 102,800 | +0.04(+0.40%) |
Nov 21, 2006 | 10.09 | 10.20 | 9.980 | 10.03 | 60,200 | -0.06(-0.59%) |
Nov 20, 2006 | 10.20 | 10.33 | 10.04 | 10.09 | 45,800 | -0.13(-1.27%) |
Nov 17, 2006 | 10.34 | 10.40 | 10.00 | 10.22 | 47,300 | -0.10(-0.97%) |
Nov 16, 2006 | 10.03 | 10.33 | 9.850 | 10.32 | 64,900 | +0.32(+3.20%) |
Nov 15, 2006 | 9.580 | 10.06 | 9.580 | 10.00 | 68,200 | +0.40(+4.17%) |
Nov 14, 2006 | 9.540 | 9.610 | 9.360 | 9.600 | 65,500 | +0.04(+0.42%) |
Nov 13, 2006 | 9.570 | 9.580 | 9.450 | 9.560 | 64,100 | +0.09(+0.95%) |
Nov 10, 2006 | 9.510 | 9.570 | 9.450 | 9.470 | 79,100 | -0.06(-0.63%) |
Nov 09, 2006 | 9.620 | 9.620 | 9.500 | 9.530 | 62,400 | -0.04(-0.42%) |
Nov 08, 2006 | 9.530 | 9.640 | 9.480 | 9.570 | 144,000 | +0.01(+0.10%) |
Nov 07, 2006 | 9.490 | 9.610 | 9.440 | 9.560 | 60,100 | +0.04(+0.42%) |
Nov 06, 2006 | 9.480 | 9.540 | 9.350 | 9.520 | 56,300 | +0.07(+0.74%) |
Nov 03, 2006 | 9.380 | 9.500 | 9.360 | 9.450 | 24,800 | +0.14(+1.50%) |
Nov 02, 2006 | 9.300 | 9.390 | 9.250 | 9.310 | 38,400 | -0.09(-0.96%) |
Nov 01, 2006 | 9.590 | 9.670 | 9.300 | 9.400 | 31,700 | -0.15(-1.57%) |
Oct 31, 2006 | 9.450 | 9.600 | 9.400 | 9.550 | 64,700 | +0.15(+1.60%) |
Oct 30, 2006 | 9.350 | 9.550 | 9.290 | 9.400 | 97,500 | -0.03(-0.32%) |
Oct 27, 2006 | 9.500 | 9.500 | 9.390 | 9.430 | 29,300 | -0.13(-1.36%) |
Oct 26, 2006 | 9.510 | 9.600 | 9.360 | 9.560 | 40,000 | +0.13(+1.38%) |
Oct 25, 2006 | 9.440 | 9.500 | 9.190 | 9.430 | 48,800 | -0.04(-0.42%) |
Oct 24, 2006 | 9.500 | 9.520 | 9.340 | 9.470 | 15,500 | -0.03(-0.32%) |
Oct 23, 2006 | 9.450 | 9.550 | 9.440 | 9.500 | 26,300 | +0.04(+0.42%) |
Oct 20, 2006 | 9.510 | 9.520 | 9.370 | 9.460 | 70,300 | +0.01(+0.11%) |
Oct 19, 2006 | 9.430 | 9.500 | 9.370 | 9.450 | 80,500 | +0.02(+0.21%) |
Oct 18, 2006 | 9.420 | 9.440 | 9.319 | 9.430 | 63,000 | +0.04(+0.43%) |
Oct 17, 2006 | 9.350 | 9.520 | 9.250 | 9.390 | 133,100 | +0.09(+0.97%) |
Oct 16, 2006 | 9.170 | 9.310 | 9.120 | 9.300 | 35,300 | +0.16(+1.75%) |
Oct 13, 2006 | 9.000 | 9.230 | 8.880 | 9.140 | 44,100 | +0.19(+2.12%) |
Oct 12, 2006 | 8.690 | 8.950 | 8.690 | 8.950 | 59,600 | +0.34(+3.95%) |
Oct 11, 2006 | 8.760 | 8.830 | 8.510 | 8.610 | 110,300 | -0.09(-1.03%) |
Oct 10, 2006 | 8.770 | 8.850 | 8.630 | 8.700 | 231,100 | -0.04(-0.46%) |
Oct 09, 2006 | 8.840 | 8.840 | 8.500 | 8.740 | 201,800 | -0.15(-1.69%) |
Oct 06, 2006 | 9.010 | 8.990 | 8.800 | 8.890 | 17,700 | -0.11(-1.22%) |
Oct 05, 2006 | 9.030 | 9.140 | 8.910 | 9.000 | 32,400 | +0.00(+0.00%) |
Oct 04, 2006 | 9.040 | 9.140 | 8.850 | 9.000 | 166,800 | -0.10(-1.10%) |
Oct 03, 2006 | 8.960 | 9.210 | 8.900 | 9.100 | 48,000 | +0.09(+1.00%) |
Oct 02, 2006 | 9.150 | 9.200 | 8.860 | 9.010 | 64,300 | -0.24(-2.59%) |
Sep 29, 2006 | 9.240 | 9.390 | 9.170 | 9.250 | 59,100 | +0.03(+0.33%) |
Sep 28, 2006 | 9.190 | 9.350 | 9.110 | 9.220 | 29,300 | +0.11(+1.21%) |
Sep 27, 2006 | 9.080 | 9.190 | 9.000 | 9.110 | 232,700 | -0.07(-0.76%) |
Sep 26, 2006 | 9.000 | 9.220 | 8.970 | 9.180 | 46,000 | +0.07(+0.77%) |
Sep 25, 2006 | 9.090 | 9.140 | 8.970 | 9.110 | 84,300 | -0.02(-0.22%) |
Sep 22, 2006 | 9.190 | 9.350 | 9.050 | 9.130 | 30,500 | -0.12(-1.30%) |
Sep 21, 2006 | 9.170 | 9.550 | 9.170 | 9.250 | 52,600 | +0.13(+1.43%) |
Sep 20, 2006 | 9.250 | 9.350 | 8.960 | 9.120 | 44,700 | -0.03(-0.33%) |
Sep 19, 2006 | 9.390 | 9.480 | 9.110 | 9.150 | 87,400 | -0.20(-2.14%) |
Sep 18, 2006 | 9.400 | 9.450 | 9.280 | 9.350 | 30,300 | -0.14(-1.48%) |
Sep 15, 2006 | 9.560 | 9.590 | 9.440 | 9.490 | 98,700 | +0.00(+0.00%) |
Sep 14, 2006 | 9.540 | 9.540 | 9.410 | 9.490 | 19,200 | -0.15(-1.56%) |
Sep 13, 2006 | 9.380 | 9.700 | 9.370 | 9.640 | 46,100 | +0.29(+3.10%) |
Sep 12, 2006 | 8.930 | 9.400 | 8.930 | 9.350 | 32,300 | +0.32(+3.54%) |
Sep 11, 2006 | 9.060 | 9.200 | 9.000 | 9.030 | 15,000 | -0.12(-1.31%) |
Sep 08, 2006 | 9.110 | 9.170 | 9.090 | 9.150 | 27,600 | +0.04(+0.44%) |
Sep 07, 2006 | 9.240 | 9.330 | 9.100 | 9.110 | 53,800 | -0.20(-2.15%) |
Sep 06, 2006 | 9.450 | 9.500 | 9.250 | 9.310 | 376,600 | -0.23(-2.41%) |
Sep 05, 2006 | 9.650 | 9.650 | 9.360 | 9.540 | 35,800 | -0.11(-1.14%) |