Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 8.100 | 8.100 | 8.000 | 8.100 | 18,857 | +0.05(+0.62%) |
Dec 28, 2006 | 8.050 | 8.150 | 7.950 | 8.050 | 88,522 | +0.15(+1.90%) |
Dec 27, 2006 | 7.900 | 8.000 | 7.900 | 7.900 | 23,960 | +0.05(+0.64%) |
Dec 26, 2006 | 7.850 | 8.000 | 7.850 | 7.850 | 29,331 | +0.00(+0.00%) |
Dec 22, 2006 | 7.850 | 8.000 | 7.850 | 7.850 | 8,575 | -0.05(-0.63%) |
Dec 21, 2006 | 7.900 | 7.900 | 7.800 | 7.900 | 15,360 | +0.05(+0.64%) |
Dec 20, 2006 | 7.850 | 7.900 | 7.850 | 7.850 | 26,128 | +0.05(+0.64%) |
Dec 19, 2006 | 7.800 | 7.900 | 7.750 | 7.800 | 22,219 | -0.05(-0.64%) |
Dec 18, 2006 | 7.850 | 7.900 | 7.750 | 7.850 | 29,035 | +0.00(+0.00%) |
Dec 15, 2006 | 7.850 | 7.950 | 7.850 | 7.850 | 24,092 | -0.10(-1.26%) |
Dec 14, 2006 | 7.950 | 7.950 | 7.800 | 7.950 | 20,915 | +0.10(+1.27%) |
Dec 13, 2006 | 7.850 | 7.950 | 7.850 | 7.850 | 22,865 | -0.05(-0.63%) |
Dec 12, 2006 | 7.900 | 8.050 | 7.900 | 7.900 | 49,611 | -0.10(-1.25%) |
Dec 11, 2006 | 8.000 | 8.000 | 7.900 | 8.000 | 143,916 | -0.10(-1.23%) |
Dec 08, 2006 | 8.100 | 8.150 | 8.000 | 8.100 | 18,188 | -0.05(-0.61%) |
Dec 07, 2006 | 8.150 | 8.250 | 8.050 | 8.150 | 28,720 | +0.00(+0.00%) |
Dec 06, 2006 | 8.150 | 8.200 | 8.100 | 8.150 | 19,694 | -0.10(-1.21%) |
Dec 05, 2006 | 8.250 | 8.300 | 8.200 | 8.250 | 27,996 | +0.00(+0.00%) |
Dec 04, 2006 | 8.250 | 8.250 | 8.100 | 8.250 | 21,425 | +0.15(+1.85%) |
Dec 01, 2006 | 8.100 | 8.200 | 8.000 | 8.100 | 41,131 | +0.10(+1.25%) |
Nov 30, 2006 | 8.000 | 8.150 | 8.000 | 8.000 | 11,889 | +0.15(+1.91%) |
Nov 29, 2006 | 7.850 | 8.200 | 7.850 | 7.850 | 30,453 | -0.05(-0.63%) |
Nov 28, 2006 | 7.900 | 8.000 | 7.850 | 7.900 | 19,017 | -0.10(-1.25%) |
Nov 27, 2006 | 8.000 | 8.100 | 7.950 | 8.000 | 32,855 | -0.03(-0.37%) |
Nov 24, 2006 | 8.030 | 8.100 | 7.950 | 8.030 | 24,486 | +0.03(+0.37%) |
Nov 22, 2006 | 8.000 | 8.100 | 8.000 | 8.000 | 23,346 | -0.05(-0.62%) |
Nov 21, 2006 | 8.050 | 8.050 | 7.800 | 8.050 | 62,470 | +0.00(+0.00%) |
Nov 20, 2006 | 8.050 | 8.100 | 7.950 | 8.050 | 26,201 | +0.00(+0.00%) |
Nov 17, 2006 | 8.050 | 8.050 | 7.900 | 8.050 | 36,989 | -0.15(-1.83%) |
Nov 16, 2006 | 8.200 | 8.200 | 8.100 | 8.200 | 31,711 | +0.00(+0.00%) |
Nov 15, 2006 | 8.200 | 8.200 | 8.000 | 8.200 | 23,415 | +0.10(+1.23%) |
Nov 14, 2006 | 8.100 | 8.100 | 7.850 | 8.100 | 32,751 | +0.05(+0.62%) |
Nov 13, 2006 | 8.050 | 8.050 | 7.950 | 8.050 | 54,670 | +0.00(+0.00%) |
Nov 10, 2006 | 8.050 | 8.100 | 7.850 | 8.050 | 109,729 | -0.75(-8.52%) |
Nov 09, 2006 | 8.800 | 8.850 | 8.750 | 8.800 | 77,596 | +0.05(+0.57%) |
Nov 08, 2006 | 8.750 | 8.850 | 8.550 | 8.750 | 10,924 | +0.00(+0.00%) |
Nov 07, 2006 | 8.750 | 8.880 | 8.650 | 8.750 | 37,775 | -0.10(-1.13%) |
Nov 06, 2006 | 8.850 | 8.950 | 8.800 | 8.850 | 22,855 | +0.00(+0.00%) |
Nov 03, 2006 | 8.850 | 8.900 | 8.850 | 8.850 | 23,591 | +0.20(+2.31%) |
Nov 02, 2006 | 8.650 | 8.850 | 8.650 | 8.650 | 13,481 | +0.25(+2.98%) |
Nov 01, 2006 | 8.400 | 8.650 | 8.400 | 8.400 | 15,215 | -0.25(-2.89%) |
Oct 31, 2006 | 8.650 | 8.700 | 8.450 | 8.650 | 146,701 | -0.20(-2.26%) |
Oct 30, 2006 | 8.850 | 8.850 | 8.600 | 8.850 | 60,345 | +0.00(+0.00%) |
Oct 27, 2006 | 8.850 | 8.850 | 8.650 | 8.850 | 38,578 | +0.05(+0.57%) |
Oct 26, 2006 | 8.800 | 8.950 | 8.800 | 8.800 | 34,163 | -0.17(-1.90%) |
Oct 25, 2006 | 8.970 | 9.000 | 8.850 | 8.970 | 67,896 | +0.12(+1.36%) |
Oct 24, 2006 | 8.850 | 8.850 | 8.700 | 8.850 | 100,180 | +0.10(+1.14%) |
Oct 23, 2006 | 8.500 | 8.850 | 8.500 | 8.750 | 89,115 | +0.25(+2.94%) |
Oct 20, 2006 | 8.500 | 8.500 | 8.350 | 8.500 | 47,700 | +0.20(+2.41%) |
Oct 19, 2006 | 8.300 | 8.300 | 8.250 | 8.300 | 25,020 | +0.03(+0.36%) |
Oct 18, 2006 | 8.270 | 8.350 | 8.250 | 8.270 | 11,456 | +0.12(+1.47%) |
Oct 17, 2006 | 8.150 | 8.250 | 8.150 | 8.150 | 48,171 | -0.15(-1.81%) |
Oct 16, 2006 | 8.300 | 8.300 | 8.170 | 8.300 | 26,842 | +0.00(+0.00%) |
Oct 13, 2006 | 8.300 | 8.300 | 8.000 | 8.300 | 48,244 | +0.13(+1.59%) |
Oct 12, 2006 | 8.170 | 8.250 | 8.100 | 8.170 | 40,116 | +0.32(+4.08%) |
Oct 11, 2006 | 7.850 | 8.000 | 7.850 | 7.850 | 7,117 | +0.00(+0.00%) |
Oct 10, 2006 | 7.850 | 8.000 | 7.850 | 7.850 | 23,132 | +0.10(+1.29%) |
Oct 09, 2006 | 7.750 | 7.900 | 7.750 | 7.750 | 16,913 | -0.25(-3.12%) |
Oct 06, 2006 | 8.000 | 8.150 | 7.950 | 8.000 | 28,450 | -0.05(-0.62%) |
Oct 05, 2006 | 8.050 | 8.150 | 8.050 | 8.050 | 28,898 | +0.00(+0.00%) |
Oct 04, 2006 | 8.050 | 8.100 | 8.050 | 8.050 | 69,262 | +0.25(+3.21%) |
Oct 03, 2006 | 7.800 | 7.850 | 7.760 | 7.800 | 22,361 | -0.05(-0.64%) |