Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 9.100 | 9.130 | 8.942 | 9.020 | 49,400 | -0.03(-0.33%) |
Dec 28, 2006 | 8.890 | 9.100 | 8.890 | 9.050 | 43,900 | +0.15(+1.69%) |
Dec 27, 2006 | 8.620 | 8.900 | 8.620 | 8.900 | 72,000 | +0.33(+3.85%) |
Dec 26, 2006 | 8.500 | 8.570 | 8.420 | 8.570 | 59,900 | +0.08(+0.94%) |
Dec 22, 2006 | 8.290 | 8.500 | 8.280 | 8.490 | 91,300 | +0.23(+2.78%) |
Dec 21, 2006 | 8.190 | 8.320 | 8.177 | 8.260 | 38,400 | +0.11(+1.35%) |
Dec 20, 2006 | 8.100 | 8.280 | 8.100 | 8.150 | 72,400 | +0.04(+0.49%) |
Dec 19, 2006 | 8.240 | 8.240 | 8.020 | 8.110 | 60,100 | -0.13(-1.58%) |
Dec 18, 2006 | 8.570 | 8.570 | 8.130 | 8.240 | 62,800 | -0.32(-3.74%) |
Dec 15, 2006 | 8.500 | 8.570 | 8.453 | 8.560 | 51,200 | +0.05(+0.59%) |
Dec 14, 2006 | 8.580 | 8.600 | 8.340 | 8.510 | 41,200 | -0.07(-0.82%) |
Dec 13, 2006 | 8.830 | 8.850 | 8.550 | 8.580 | 28,400 | -0.21(-2.39%) |
Dec 12, 2006 | 8.850 | 8.850 | 8.740 | 8.790 | 26,800 | -0.05(-0.57%) |
Dec 11, 2006 | 8.650 | 8.840 | 8.610 | 8.840 | 57,000 | +0.16(+1.84%) |
Dec 08, 2006 | 8.520 | 8.700 | 8.410 | 8.680 | 75,900 | +0.20(+2.36%) |
Dec 07, 2006 | 8.510 | 8.600 | 8.480 | 8.480 | 37,800 | -0.07(-0.82%) |
Dec 06, 2006 | 8.600 | 8.600 | 8.520 | 8.550 | 16,600 | -0.05(-0.58%) |
Dec 05, 2006 | 8.550 | 8.630 | 8.500 | 8.600 | 15,800 | +0.05(+0.58%) |
Dec 04, 2006 | 8.410 | 8.600 | 8.380 | 8.550 | 66,500 | +0.10(+1.18%) |
Dec 01, 2006 | 8.400 | 8.500 | 8.380 | 8.450 | 34,700 | -0.03(-0.35%) |
Nov 30, 2006 | 8.510 | 8.610 | 8.410 | 8.480 | 46,800 | -0.13(-1.51%) |
Nov 29, 2006 | 8.590 | 8.640 | 8.500 | 8.610 | 22,000 | +0.07(+0.82%) |
Nov 28, 2006 | 8.580 | 8.600 | 8.520 | 8.540 | 8,900 | +0.04(+0.47%) |
Nov 27, 2006 | 8.850 | 8.850 | 8.460 | 8.500 | 18,500 | -0.25(-2.86%) |
Nov 24, 2006 | 8.750 | 8.750 | 8.660 | 8.750 | 9,000 | -0.11(-1.24%) |
Nov 22, 2006 | 8.880 | 8.880 | 8.760 | 8.860 | 23,700 | +0.18(+2.07%) |
Nov 21, 2006 | 8.500 | 8.730 | 8.500 | 8.680 | 73,400 | +0.14(+1.64%) |
Nov 20, 2006 | 8.500 | 8.590 | 8.450 | 8.540 | 33,500 | +0.04(+0.47%) |
Nov 17, 2006 | 8.700 | 8.700 | 8.460 | 8.500 | 88,600 | -0.20(-2.30%) |
Nov 16, 2006 | 8.630 | 8.720 | 8.630 | 8.700 | 15,200 | +0.07(+0.81%) |
Nov 15, 2006 | 8.720 | 8.760 | 8.600 | 8.630 | 33,500 | -0.07(-0.80%) |
Nov 14, 2006 | 8.650 | 8.730 | 8.590 | 8.700 | 32,600 | +0.11(+1.28%) |
Nov 13, 2006 | 8.410 | 8.620 | 8.410 | 8.590 | 164,400 | -0.07(-0.81%) |
Nov 10, 2006 | 8.820 | 8.820 | 8.540 | 8.660 | 24,500 | -0.15(-1.70%) |
Nov 09, 2006 | 8.960 | 8.980 | 8.810 | 8.810 | 10,800 | -0.05(-0.56%) |
Nov 08, 2006 | 8.850 | 8.940 | 8.810 | 8.860 | 41,000 | -0.01(-0.11%) |
Nov 07, 2006 | 8.600 | 8.870 | 8.600 | 8.870 | 55,300 | +0.32(+3.74%) |
Nov 06, 2006 | 8.660 | 8.660 | 8.550 | 8.550 | 61,900 | -0.01(-0.12%) |
Nov 03, 2006 | 8.680 | 8.700 | 8.510 | 8.560 | 34,900 | -0.08(-0.93%) |
Nov 02, 2006 | 8.650 | 8.750 | 8.580 | 8.640 | 124,000 | +0.09(+1.05%) |
Nov 01, 2006 | 8.250 | 8.699 | 8.240 | 8.550 | 78,800 | +0.41(+5.04%) |
Oct 31, 2006 | 8.030 | 8.240 | 8.000 | 8.140 | 43,300 | +0.11(+1.37%) |
Oct 30, 2006 | 7.960 | 8.030 | 7.900 | 8.030 | 137,400 | +0.23(+2.95%) |
Oct 27, 2006 | 7.830 | 7.930 | 7.750 | 7.800 | 61,400 | -0.03(-0.38%) |
Oct 26, 2006 | 7.760 | 7.960 | 7.718 | 7.830 | 105,500 | -0.03(-0.38%) |
Oct 25, 2006 | 7.900 | 8.100 | 7.760 | 7.860 | 120,000 | +0.18(+2.34%) |
Oct 24, 2006 | 7.780 | 7.790 | 7.680 | 7.680 | 50,600 | -0.03(-0.39%) |
Oct 23, 2006 | 7.770 | 7.950 | 7.680 | 7.710 | 37,100 | -0.16(-2.03%) |
Oct 20, 2006 | 7.920 | 7.940 | 7.840 | 7.870 | 52,900 | -0.06(-0.76%) |
Oct 19, 2006 | 7.980 | 8.000 | 7.860 | 7.930 | 41,300 | -0.07(-0.88%) |
Oct 18, 2006 | 7.900 | 8.080 | 7.900 | 8.000 | 31,000 | +0.12(+1.52%) |
Oct 17, 2006 | 8.030 | 8.050 | 7.870 | 7.880 | 53,800 | -0.17(-2.11%) |
Oct 16, 2006 | 8.160 | 8.160 | 8.020 | 8.050 | 34,500 | -0.03(-0.37%) |
Oct 13, 2006 | 7.990 | 8.080 | 7.990 | 8.080 | 33,300 | +0.09(+1.13%) |
Oct 12, 2006 | 8.000 | 8.000 | 7.900 | 7.990 | 48,400 | +0.09(+1.14%) |
Oct 11, 2006 | 7.860 | 8.000 | 7.750 | 7.900 | 73,700 | +0.04(+0.51%) |
Oct 10, 2006 | 7.700 | 8.010 | 7.700 | 7.860 | 175,900 | +0.14(+1.81%) |
Oct 09, 2006 | 7.640 | 7.760 | 7.590 | 7.720 | 46,100 | +0.13(+1.71%) |
Oct 06, 2006 | 7.410 | 7.670 | 7.410 | 7.590 | 225,500 | +0.20(+2.71%) |
Oct 05, 2006 | 7.300 | 7.580 | 7.070 | 7.390 | 671,100 | -1.72(-18.88%) |
Oct 04, 2006 | 9.050 | 9.240 | 9.050 | 9.110 | 35,700 | +0.05(+0.55%) |
Oct 03, 2006 | 9.050 | 9.210 | 9.050 | 9.060 | 55,700 | -0.03(-0.33%) |