Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 8.129 | 8.178 | 8.080 | 8.101 | 2,139,005 | -0.04(-0.51%) |
Dec 28, 2006 | 8.169 | 8.222 | 8.129 | 8.142 | 2,336,429 | -0.01(-0.15%) |
Dec 27, 2006 | 8.127 | 8.163 | 8.023 | 8.155 | 4,619,511 | +0.06(+0.77%) |
Dec 26, 2006 | 8.060 | 8.122 | 8.054 | 8.093 | 2,084,568 | -0.00(-0.05%) |
Dec 22, 2006 | 8.101 | 8.167 | 8.045 | 8.097 | 5,804,783 | +0.03(+0.38%) |
Dec 21, 2006 | 8.136 | 8.169 | 8.061 | 8.067 | 4,296,882 | -0.07(-0.85%) |
Dec 20, 2006 | 8.142 | 8.191 | 8.101 | 8.136 | 5,424,088 | +0.01(+0.17%) |
Dec 19, 2006 | 8.039 | 8.140 | 7.991 | 8.122 | 5,539,131 | +0.06(+0.77%) |
Dec 18, 2006 | 8.085 | 8.129 | 8.041 | 8.060 | 4,449,668 | -0.02(-0.31%) |
Dec 15, 2006 | 8.155 | 8.166 | 8.068 | 8.085 | 7,404,500 | -0.02(-0.31%) |
Dec 14, 2006 | 8.075 | 8.137 | 8.035 | 8.109 | 7,513,737 | +0.04(+0.44%) |
Dec 13, 2006 | 8.032 | 8.103 | 7.966 | 8.074 | 5,937,246 | +0.09(+1.07%) |
Dec 12, 2006 | 8.149 | 8.151 | 7.966 | 7.988 | 9,789,560 | -0.21(-2.55%) |
Dec 11, 2006 | 8.228 | 8.395 | 8.152 | 8.198 | 11,360,971 | -0.03(-0.37%) |
Dec 08, 2006 | 8.280 | 8.351 | 8.065 | 8.228 | 19,071,044 | -0.19(-2.23%) |
Dec 07, 2006 | 8.439 | 8.564 | 8.349 | 8.415 | 10,046,502 | -0.17(-1.93%) |
Dec 06, 2006 | 8.685 | 8.688 | 8.543 | 8.581 | 6,192,373 | -0.14(-1.55%) |
Dec 05, 2006 | 8.454 | 8.746 | 8.385 | 8.716 | 13,194,041 | +0.22(+2.64%) |
Dec 04, 2006 | 8.418 | 8.542 | 8.371 | 8.491 | 5,620,060 | +0.09(+1.12%) |
Dec 01, 2006 | 8.367 | 8.532 | 8.349 | 8.397 | 4,847,057 | -0.03(-0.39%) |
Nov 30, 2006 | 8.487 | 8.490 | 8.378 | 8.430 | 4,960,286 | -0.06(-0.67%) |
Nov 29, 2006 | 8.492 | 8.610 | 8.466 | 8.487 | 5,953,577 | -0.03(-0.32%) |
Nov 28, 2006 | 8.356 | 8.535 | 8.331 | 8.514 | 7,064,814 | +0.12(+1.48%) |
Nov 27, 2006 | 8.694 | 8.695 | 8.379 | 8.390 | 7,734,750 | -0.31(-3.52%) |
Nov 24, 2006 | 8.732 | 8.756 | 8.683 | 8.696 | 1,410,640 | -0.05(-0.55%) |
Nov 22, 2006 | 8.655 | 8.773 | 8.628 | 8.745 | 4,354,585 | +0.10(+1.18%) |
Nov 21, 2006 | 8.634 | 8.680 | 8.564 | 8.643 | 4,257,324 | -0.01(-0.06%) |
Nov 20, 2006 | 8.554 | 8.665 | 8.482 | 8.648 | 4,320,834 | +0.11(+1.24%) |
Nov 17, 2006 | 8.632 | 8.641 | 8.499 | 8.542 | 6,016,360 | -0.12(-1.34%) |
Nov 16, 2006 | 8.604 | 8.689 | 8.567 | 8.658 | 4,866,654 | +0.10(+1.14%) |
Nov 15, 2006 | 8.556 | 8.694 | 8.542 | 8.560 | 5,462,193 | +0.03(+0.39%) |
Nov 14, 2006 | 8.412 | 8.559 | 8.363 | 8.527 | 5,599,737 | +0.15(+1.78%) |
Nov 13, 2006 | 8.404 | 8.437 | 8.349 | 8.378 | 4,758,869 | +0.01(+0.12%) |
Nov 10, 2006 | 8.182 | 8.370 | 8.170 | 8.368 | 6,713,515 | +0.19(+2.34%) |
Nov 09, 2006 | 8.177 | 8.193 | 8.085 | 8.177 | 5,535,502 | +0.02(+0.27%) |
Nov 08, 2006 | 8.182 | 8.210 | 8.074 | 8.155 | 4,168,048 | -0.03(-0.34%) |
Nov 07, 2006 | 8.137 | 8.198 | 8.116 | 8.182 | 3,163,506 | +0.05(+0.56%) |
Nov 06, 2006 | 8.060 | 8.224 | 8.052 | 8.137 | 3,892,597 | +0.14(+1.79%) |
Nov 03, 2006 | 8.204 | 8.233 | 7.959 | 7.994 | 5,331,182 | -0.19(-2.27%) |
Nov 02, 2006 | 8.196 | 8.196 | 8.116 | 8.180 | 4,729,473 | -0.02(-0.20%) |
Nov 01, 2006 | 8.243 | 8.265 | 8.174 | 8.196 | 5,734,015 | +0.00(+0.05%) |
Oct 31, 2006 | 8.308 | 8.334 | 8.147 | 8.192 | 5,441,870 | -0.09(-1.06%) |
Oct 30, 2006 | 8.129 | 8.291 | 8.119 | 8.280 | 3,473,071 | +0.16(+1.93%) |
Oct 27, 2006 | 8.211 | 8.228 | 8.111 | 8.123 | 7,888,262 | -0.18(-2.19%) |
Oct 26, 2006 | 8.240 | 8.326 | 8.195 | 8.305 | 4,503,379 | +0.04(+0.48%) |
Oct 25, 2006 | 8.362 | 8.414 | 8.239 | 8.265 | 4,942,140 | -0.10(-1.15%) |
Oct 24, 2006 | 8.407 | 8.520 | 8.269 | 8.362 | 12,801,733 | +0.06(+0.76%) |
Oct 23, 2006 | 7.956 | 8.386 | 7.948 | 8.298 | 14,542,986 | +0.30(+3.76%) |
Oct 20, 2006 | 7.963 | 8.016 | 7.922 | 7.998 | 5,549,292 | +0.04(+0.45%) |
Oct 19, 2006 | 8.001 | 8.017 | 7.905 | 7.962 | 3,730,013 | -0.04(-0.48%) |
Oct 18, 2006 | 8.018 | 8.093 | 7.948 | 8.001 | 4,792,620 | +0.02(+0.19%) |
Oct 17, 2006 | 7.929 | 8.031 | 7.888 | 7.985 | 4,241,356 | +0.01(+0.10%) |
Oct 16, 2006 | 7.970 | 8.013 | 7.882 | 7.977 | 5,432,435 | -0.02(-0.22%) |
Oct 13, 2006 | 7.984 | 8.087 | 7.945 | 7.995 | 13,166,823 | -0.14(-1.78%) |
Oct 12, 2006 | 7.663 | 8.229 | 7.663 | 8.140 | 35,061,688 | +0.62(+8.26%) |
Oct 11, 2006 | 7.558 | 7.587 | 7.491 | 7.518 | 7,661,805 | -0.05(-0.62%) |
Oct 10, 2006 | 7.440 | 7.571 | 7.379 | 7.565 | 5,296,342 | +0.13(+1.70%) |
Oct 09, 2006 | 7.385 | 7.484 | 7.345 | 7.438 | 3,475,248 | -0.00(-0.02%) |
Oct 06, 2006 | 7.426 | 7.485 | 7.398 | 7.440 | 3,629,849 | -0.03(-0.46%) |
Oct 05, 2006 | 7.474 | 7.536 | 7.426 | 7.474 | 3,882,799 | -0.03(-0.35%) |
Oct 04, 2006 | 7.295 | 7.500 | 7.290 | 7.500 | 5,495,581 | +0.21(+2.83%) |
Oct 03, 2006 | 7.214 | 7.338 | 7.203 | 7.294 | 3,684,649 | +0.08(+1.11%) |