Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 8.053 | 8.102 | 8.005 | 8.026 | 2,159,092 | -0.04(-0.51%) |
Dec 28, 2006 | 8.093 | 8.146 | 8.053 | 8.067 | 2,358,370 | -0.01(-0.15%) |
Dec 27, 2006 | 8.052 | 8.087 | 7.948 | 8.079 | 4,662,891 | +0.06(+0.77%) |
Dec 26, 2006 | 7.985 | 8.046 | 7.979 | 8.018 | 2,104,144 | -0.00(-0.05%) |
Dec 22, 2006 | 8.026 | 8.091 | 7.970 | 8.022 | 5,859,293 | +0.03(+0.38%) |
Dec 21, 2006 | 8.060 | 8.093 | 7.986 | 7.992 | 4,337,232 | -0.07(-0.85%) |
Dec 20, 2006 | 8.067 | 8.114 | 8.026 | 8.060 | 5,475,023 | +0.01(+0.17%) |
Dec 19, 2006 | 7.964 | 8.064 | 7.917 | 8.046 | 5,591,147 | +0.06(+0.77%) |
Dec 18, 2006 | 8.009 | 8.053 | 7.966 | 7.985 | 4,491,453 | -0.02(-0.31%) |
Dec 15, 2006 | 8.079 | 8.090 | 7.993 | 8.009 | 7,474,033 | -0.02(-0.31%) |
Dec 14, 2006 | 8.000 | 8.061 | 7.960 | 8.034 | 7,584,296 | +0.04(+0.44%) |
Dec 13, 2006 | 7.958 | 8.027 | 7.892 | 7.998 | 5,993,000 | +0.08(+1.07%) |
Dec 12, 2006 | 8.074 | 8.075 | 7.892 | 7.914 | 9,881,491 | -0.21(-2.55%) |
Dec 11, 2006 | 8.151 | 8.316 | 8.076 | 8.121 | 11,467,658 | -0.03(-0.37%) |
Dec 08, 2006 | 8.203 | 8.273 | 7.990 | 8.151 | 19,250,132 | -0.19(-2.23%) |
Dec 07, 2006 | 8.360 | 8.484 | 8.271 | 8.337 | 10,140,845 | -0.16(-1.93%) |
Dec 06, 2006 | 8.604 | 8.607 | 8.464 | 8.501 | 6,250,523 | -0.13(-1.55%) |
Dec 05, 2006 | 8.375 | 8.665 | 8.307 | 8.635 | 13,317,942 | +0.22(+2.64%) |
Dec 04, 2006 | 8.340 | 8.463 | 8.293 | 8.412 | 5,672,836 | +0.09(+1.12%) |
Dec 01, 2006 | 8.289 | 8.453 | 8.271 | 8.319 | 4,892,574 | -0.03(-0.39%) |
Nov 30, 2006 | 8.408 | 8.411 | 8.300 | 8.352 | 5,006,866 | -0.06(-0.67%) |
Nov 29, 2006 | 8.413 | 8.529 | 8.387 | 8.408 | 6,009,485 | -0.03(-0.32%) |
Nov 28, 2006 | 8.278 | 8.456 | 8.254 | 8.435 | 7,131,157 | +0.12(+1.48%) |
Nov 27, 2006 | 8.613 | 8.614 | 8.301 | 8.312 | 7,807,385 | -0.30(-3.52%) |
Nov 24, 2006 | 8.651 | 8.674 | 8.602 | 8.615 | 1,423,887 | -0.05(-0.55%) |
Nov 22, 2006 | 8.574 | 8.692 | 8.547 | 8.663 | 4,395,477 | +0.10(+1.18%) |
Nov 21, 2006 | 8.554 | 8.599 | 8.484 | 8.562 | 4,297,303 | -0.01(-0.06%) |
Nov 20, 2006 | 8.475 | 8.584 | 8.403 | 8.568 | 4,361,409 | +0.11(+1.24%) |
Nov 17, 2006 | 8.551 | 8.561 | 8.420 | 8.463 | 6,072,858 | -0.11(-1.34%) |
Nov 16, 2006 | 8.524 | 8.609 | 8.487 | 8.577 | 4,912,355 | +0.10(+1.14%) |
Nov 15, 2006 | 8.476 | 8.613 | 8.463 | 8.480 | 5,513,487 | +0.03(+0.39%) |
Nov 14, 2006 | 8.334 | 8.479 | 8.285 | 8.448 | 5,652,322 | +0.15(+1.78%) |
Nov 13, 2006 | 8.326 | 8.359 | 8.271 | 8.300 | 4,803,558 | +0.01(+0.12%) |
Nov 10, 2006 | 8.106 | 8.292 | 8.094 | 8.291 | 6,776,559 | +0.19(+2.34%) |
Nov 09, 2006 | 8.101 | 8.117 | 8.009 | 8.101 | 5,587,484 | +0.02(+0.27%) |
Nov 08, 2006 | 8.106 | 8.134 | 7.998 | 8.079 | 4,207,189 | -0.03(-0.34%) |
Nov 07, 2006 | 8.061 | 8.121 | 8.041 | 8.106 | 3,193,214 | +0.05(+0.56%) |
Nov 06, 2006 | 7.985 | 8.147 | 7.977 | 8.061 | 3,929,151 | +0.14(+1.79%) |
Nov 03, 2006 | 8.128 | 8.157 | 7.885 | 7.919 | 5,381,245 | -0.18(-2.27%) |
Nov 02, 2006 | 8.120 | 8.120 | 8.041 | 8.104 | 4,773,886 | -0.02(-0.20%) |
Nov 01, 2006 | 8.166 | 8.188 | 8.098 | 8.120 | 5,787,861 | +0.00(+0.05%) |
Oct 31, 2006 | 8.230 | 8.256 | 8.071 | 8.116 | 5,492,973 | -0.09(-1.06%) |
Oct 30, 2006 | 8.053 | 8.214 | 8.044 | 8.203 | 3,505,685 | +0.16(+1.93%) |
Oct 27, 2006 | 8.135 | 8.151 | 8.035 | 8.048 | 7,962,338 | -0.18(-2.19%) |
Oct 26, 2006 | 8.164 | 8.248 | 8.119 | 8.228 | 4,545,669 | +0.04(+0.48%) |
Oct 25, 2006 | 8.284 | 8.336 | 8.162 | 8.188 | 4,988,550 | -0.10(-1.15%) |
Oct 24, 2006 | 8.329 | 8.441 | 8.192 | 8.284 | 12,921,949 | +0.06(+0.76%) |
Oct 23, 2006 | 7.882 | 8.308 | 7.874 | 8.221 | 14,679,554 | +0.30(+3.76%) |
Oct 20, 2006 | 7.889 | 7.941 | 7.848 | 7.923 | 5,601,404 | +0.04(+0.45%) |
Oct 19, 2006 | 7.926 | 7.942 | 7.832 | 7.888 | 3,765,040 | -0.04(-0.48%) |
Oct 18, 2006 | 7.944 | 8.018 | 7.874 | 7.926 | 4,837,626 | +0.02(+0.19%) |
Oct 17, 2006 | 7.855 | 7.956 | 7.814 | 7.911 | 4,281,185 | +0.01(+0.10%) |
Oct 16, 2006 | 7.896 | 7.939 | 7.809 | 7.903 | 5,483,449 | -0.02(-0.22%) |
Oct 13, 2006 | 7.910 | 8.012 | 7.872 | 7.921 | 13,290,467 | -0.14(-1.78%) |
Oct 12, 2006 | 7.592 | 8.153 | 7.592 | 8.064 | 35,390,940 | +0.62(+8.26%) |
Oct 11, 2006 | 7.488 | 7.517 | 7.421 | 7.448 | 7,733,754 | -0.05(-0.62%) |
Oct 10, 2006 | 7.371 | 7.500 | 7.311 | 7.495 | 5,346,078 | +0.13(+1.70%) |
Oct 09, 2006 | 7.316 | 7.414 | 7.276 | 7.369 | 3,507,883 | -0.00(-0.02%) |
Oct 06, 2006 | 7.357 | 7.416 | 7.330 | 7.371 | 3,663,935 | -0.03(-0.46%) |
Oct 05, 2006 | 7.405 | 7.466 | 7.357 | 7.405 | 3,919,261 | -0.03(-0.35%) |
Oct 04, 2006 | 7.227 | 7.431 | 7.222 | 7.431 | 5,547,188 | +0.20(+2.83%) |
Oct 03, 2006 | 7.147 | 7.270 | 7.136 | 7.226 | 3,719,250 | +0.08(+1.11%) |