Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 9.807 | 9.878 | 9.749 | 9.773 | 36,685,820 | -0.02(-0.21%) |
Dec 28, 2006 | 9.715 | 9.802 | 9.715 | 9.794 | 33,675,792 | +0.05(+0.48%) |
Dec 27, 2006 | 9.668 | 9.762 | 9.634 | 9.746 | 28,065,766 | +0.10(+1.06%) |
Dec 26, 2006 | 9.581 | 9.683 | 9.573 | 9.644 | 18,719,402 | +0.05(+0.55%) |
Dec 22, 2006 | 9.626 | 9.649 | 9.571 | 9.592 | 32,351,976 | -0.03(-0.35%) |
Dec 21, 2006 | 9.613 | 9.670 | 9.592 | 9.626 | 33,574,432 | +0.06(+0.63%) |
Dec 20, 2006 | 9.626 | 9.683 | 9.542 | 9.565 | 41,464,748 | -0.06(-0.57%) |
Dec 19, 2006 | 9.592 | 9.652 | 9.565 | 9.620 | 41,683,860 | +0.03(+0.33%) |
Dec 18, 2006 | 9.605 | 9.631 | 9.555 | 9.589 | 35,849,384 | +0.02(+0.16%) |
Dec 15, 2006 | 9.447 | 9.581 | 9.447 | 9.573 | 84,024,296 | +0.10(+1.08%) |
Dec 14, 2006 | 9.416 | 9.521 | 9.395 | 9.471 | 37,736,032 | +0.06(+0.61%) |
Dec 13, 2006 | 9.387 | 9.447 | 9.387 | 9.413 | 27,639,736 | +0.03(+0.31%) |
Dec 12, 2006 | 9.345 | 9.408 | 9.290 | 9.384 | 45,995,600 | +0.02(+0.20%) |
Dec 11, 2006 | 9.316 | 9.410 | 9.306 | 9.366 | 40,858,856 | +0.10(+1.08%) |
Dec 08, 2006 | 9.180 | 9.277 | 9.130 | 9.266 | 32,323,016 | +0.11(+1.17%) |
Dec 07, 2006 | 9.161 | 9.240 | 9.151 | 9.159 | 42,118,652 | -0.01(-0.14%) |
Dec 06, 2006 | 9.075 | 9.206 | 9.048 | 9.172 | 56,441,716 | +0.10(+1.07%) |
Dec 05, 2006 | 9.180 | 9.182 | 9.035 | 9.075 | 52,700,808 | -0.07(-0.77%) |
Dec 04, 2006 | 9.135 | 9.169 | 9.101 | 9.145 | 44,743,044 | +0.06(+0.61%) |
Dec 01, 2006 | 9.090 | 9.219 | 9.048 | 9.090 | 40,042,996 | -0.08(-0.86%) |
Nov 30, 2006 | 9.156 | 9.256 | 9.148 | 9.169 | 49,589,800 | +0.01(+0.14%) |
Nov 29, 2006 | 9.145 | 9.222 | 9.109 | 9.156 | 48,300,660 | +0.13(+1.42%) |
Nov 28, 2006 | 8.935 | 9.067 | 8.922 | 9.027 | 53,832,952 | +0.04(+0.47%) |
Nov 27, 2006 | 9.119 | 9.138 | 8.970 | 8.985 | 43,509,156 | -0.13(-1.47%) |
Nov 24, 2006 | 9.122 | 9.185 | 9.106 | 9.119 | 16,857,902 | +0.00(+0.00%) |
Nov 22, 2006 | 9.271 | 9.274 | 9.101 | 9.119 | 46,931,496 | -0.10(-1.08%) |
Nov 21, 2006 | 9.172 | 9.279 | 9.161 | 9.219 | 64,212,380 | +0.12(+1.33%) |
Nov 20, 2006 | 9.138 | 9.237 | 9.080 | 9.098 | 53,398,536 | -0.01(-0.14%) |
Nov 17, 2006 | 9.088 | 9.139 | 9.063 | 9.111 | 45,825,496 | +0.03(+0.28%) |
Nov 16, 2006 | 9.114 | 9.139 | 9.038 | 9.086 | 43,055,352 | -0.04(-0.42%) |
Nov 15, 2006 | 9.164 | 9.164 | 9.025 | 9.124 | 38,636,488 | -0.08(-0.82%) |
Nov 14, 2006 | 9.119 | 9.220 | 9.039 | 9.199 | 51,363,812 | +0.11(+1.22%) |
Nov 13, 2006 | 8.974 | 9.119 | 8.974 | 9.088 | 38,871,056 | +0.09(+1.01%) |
Nov 10, 2006 | 9.154 | 9.169 | 8.916 | 8.997 | 51,982,084 | -0.13(-1.44%) |
Nov 09, 2006 | 9.303 | 9.326 | 9.066 | 9.129 | 44,219,896 | -0.19(-2.03%) |
Nov 08, 2006 | 9.260 | 9.326 | 9.189 | 9.318 | 31,808,626 | -0.00(-0.03%) |
Nov 07, 2006 | 9.371 | 9.382 | 9.303 | 9.321 | 44,515,780 | -0.03(-0.30%) |
Nov 06, 2006 | 9.344 | 9.364 | 9.268 | 9.349 | 46,565,204 | +0.07(+0.76%) |
Nov 03, 2006 | 9.354 | 9.379 | 9.248 | 9.278 | 48,182,280 | -0.07(-0.78%) |
Nov 02, 2006 | 9.384 | 9.417 | 9.293 | 9.351 | 49,223,804 | +0.01(+0.05%) |
Nov 01, 2006 | 9.417 | 9.427 | 9.326 | 9.346 | 46,722,244 | -0.01(-0.08%) |
Oct 31, 2006 | 9.518 | 9.457 | 9.151 | 9.354 | 112,743,744 | -0.16(-1.73%) |
Oct 30, 2006 | 9.804 | 9.847 | 9.371 | 9.518 | 112,257,200 | -0.30(-3.06%) |
Oct 27, 2006 | 9.794 | 9.837 | 9.682 | 9.819 | 53,843,220 | +0.03(+0.26%) |
Oct 26, 2006 | 9.682 | 9.821 | 9.667 | 9.794 | 66,307,100 | +0.11(+1.15%) |
Oct 25, 2006 | 9.606 | 9.690 | 9.596 | 9.682 | 38,343,372 | +0.08(+0.79%) |
Oct 24, 2006 | 9.564 | 9.655 | 9.528 | 9.606 | 40,501,580 | -0.01(-0.05%) |
Oct 23, 2006 | 9.556 | 9.632 | 9.526 | 9.612 | 38,808,556 | +0.06(+0.58%) |
Oct 20, 2006 | 9.450 | 9.569 | 9.379 | 9.556 | 61,112,928 | +0.15(+1.59%) |
Oct 19, 2006 | 9.336 | 9.430 | 9.321 | 9.407 | 45,770,120 | +0.16(+1.69%) |
Oct 18, 2006 | 9.308 | 9.351 | 9.184 | 9.250 | 41,738,116 | +0.00(+0.00%) |
Oct 17, 2006 | 9.301 | 9.331 | 9.205 | 9.250 | 34,649,976 | -0.11(-1.21%) |
Oct 16, 2006 | 9.366 | 9.379 | 9.280 | 9.364 | 33,766,280 | -0.00(-0.03%) |
Oct 13, 2006 | 9.351 | 9.387 | 9.303 | 9.366 | 37,896,384 | +0.02(+0.16%) |
Oct 12, 2006 | 9.311 | 9.397 | 9.311 | 9.351 | 46,535,540 | +0.10(+1.07%) |
Oct 11, 2006 | 9.258 | 9.341 | 9.237 | 9.253 | 50,354,328 | +0.02(+0.16%) |
Oct 10, 2006 | 9.275 | 9.285 | 9.146 | 9.237 | 59,977,652 | -0.04(-0.41%) |
Oct 09, 2006 | 9.101 | 9.285 | 9.101 | 9.275 | 41,006,320 | -0.03(-0.30%) |
Oct 06, 2006 | 9.298 | 9.318 | 9.237 | 9.303 | 49,677,120 | -0.03(-0.30%) |
Oct 05, 2006 | 9.457 | 9.470 | 9.285 | 9.331 | 67,508,432 | -0.23(-2.41%) |
Oct 04, 2006 | 9.460 | 9.564 | 9.354 | 9.561 | 54,652,152 | +0.09(+0.93%) |
Oct 03, 2006 | 9.412 | 9.495 | 9.387 | 9.473 | 46,515,364 | +0.08(+0.89%) |