Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 9.560 | 9.579 | 9.493 | 9.539 | 2,096,713 | -0.04(-0.38%) |
Dec 28, 2006 | 9.621 | 9.662 | 9.539 | 9.575 | 1,290,873 | -0.04(-0.37%) |
Dec 27, 2006 | 9.644 | 9.680 | 9.579 | 9.611 | 1,954,055 | +0.00(+0.03%) |
Dec 26, 2006 | 9.572 | 9.632 | 9.535 | 9.608 | 1,614,114 | +0.06(+0.66%) |
Dec 22, 2006 | 9.592 | 9.612 | 9.509 | 9.545 | 1,043,833 | -0.03(-0.35%) |
Dec 21, 2006 | 9.621 | 9.628 | 9.527 | 9.578 | 2,469,709 | -0.06(-0.60%) |
Dec 20, 2006 | 9.690 | 9.713 | 9.624 | 9.635 | 2,580,703 | -0.05(-0.55%) |
Dec 19, 2006 | 9.586 | 9.714 | 9.556 | 9.688 | 2,445,353 | +0.09(+0.97%) |
Dec 18, 2006 | 9.678 | 9.707 | 9.581 | 9.595 | 2,704,571 | -0.08(-0.79%) |
Dec 15, 2006 | 9.708 | 9.708 | 9.585 | 9.671 | 6,845,806 | +0.06(+0.63%) |
Dec 14, 2006 | 9.545 | 9.641 | 9.535 | 9.611 | 2,161,430 | +0.09(+0.91%) |
Dec 13, 2006 | 9.519 | 9.558 | 9.504 | 9.525 | 2,137,074 | +0.03(+0.35%) |
Dec 12, 2006 | 9.566 | 9.588 | 9.458 | 9.491 | 4,052,856 | -0.05(-0.48%) |
Dec 11, 2006 | 9.520 | 9.563 | 9.499 | 9.537 | 2,552,520 | +0.04(+0.38%) |
Dec 08, 2006 | 9.535 | 9.546 | 9.441 | 9.502 | 2,523,292 | -0.02(-0.20%) |
Dec 07, 2006 | 9.542 | 9.555 | 9.456 | 9.520 | 3,891,758 | -0.00(-0.02%) |
Dec 06, 2006 | 9.642 | 9.662 | 9.522 | 9.522 | 3,301,992 | -0.20(-2.05%) |
Dec 05, 2006 | 9.746 | 9.786 | 9.687 | 9.721 | 4,184,031 | -0.01(-0.10%) |
Dec 04, 2006 | 9.674 | 9.766 | 9.668 | 9.731 | 4,165,938 | +0.07(+0.77%) |
Dec 01, 2006 | 9.690 | 9.711 | 9.581 | 9.657 | 3,347,921 | -0.00(-0.03%) |
Nov 30, 2006 | 9.645 | 9.694 | 9.608 | 9.660 | 4,214,650 | +0.01(+0.15%) |
Nov 29, 2006 | 9.427 | 9.662 | 9.415 | 9.645 | 5,045,541 | +0.26(+2.72%) |
Nov 28, 2006 | 9.364 | 9.490 | 9.342 | 9.389 | 4,305,116 | +0.03(+0.28%) |
Nov 27, 2006 | 9.408 | 9.418 | 9.336 | 9.364 | 3,842,698 | -0.03(-0.35%) |
Nov 24, 2006 | 9.355 | 9.430 | 9.339 | 9.397 | 1,026,088 | +0.02(+0.20%) |
Nov 22, 2006 | 9.328 | 9.394 | 9.303 | 9.378 | 4,859,739 | +0.08(+0.85%) |
Nov 21, 2006 | 9.341 | 9.377 | 9.273 | 9.299 | 4,222,305 | -0.06(-0.61%) |
Nov 20, 2006 | 9.391 | 9.425 | 9.336 | 9.356 | 2,186,134 | -0.02(-0.21%) |
Nov 17, 2006 | 9.411 | 9.431 | 9.343 | 9.377 | 3,570,605 | -0.04(-0.44%) |
Nov 16, 2006 | 9.440 | 9.519 | 9.415 | 9.418 | 4,041,026 | +0.01(+0.06%) |
Nov 15, 2006 | 9.412 | 9.435 | 9.385 | 9.412 | 11,588,984 | +0.04(+0.46%) |
Nov 14, 2006 | 9.299 | 9.388 | 9.259 | 9.369 | 9,577,170 | +0.10(+1.10%) |
Nov 13, 2006 | 9.096 | 9.280 | 9.096 | 9.267 | 6,910,175 | +0.15(+1.66%) |
Nov 10, 2006 | 9.079 | 9.137 | 9.043 | 9.116 | 6,831,540 | +0.07(+0.81%) |
Nov 09, 2006 | 9.111 | 9.112 | 9.026 | 9.043 | 4,103,656 | -0.04(-0.44%) |
Nov 08, 2006 | 8.977 | 9.119 | 8.966 | 9.083 | 4,395,929 | +0.11(+1.23%) |
Nov 07, 2006 | 8.881 | 9.017 | 8.876 | 8.973 | 8,276,901 | +0.10(+1.12%) |
Nov 06, 2006 | 8.845 | 8.905 | 8.780 | 8.874 | 6,261,259 | +0.06(+0.73%) |
Nov 03, 2006 | 8.819 | 8.851 | 8.707 | 8.809 | 4,183,335 | -0.01(-0.11%) |
Nov 02, 2006 | 8.807 | 8.868 | 8.773 | 8.819 | 3,249,452 | -0.00(-0.02%) |
Nov 01, 2006 | 8.852 | 8.993 | 8.802 | 8.820 | 5,256,396 | +0.05(+0.54%) |
Oct 31, 2006 | 8.773 | 8.796 | 8.727 | 8.773 | 6,841,630 | +0.02(+0.25%) |
Oct 30, 2006 | 8.796 | 8.796 | 8.720 | 8.751 | 4,840,602 | +0.01(+0.08%) |
Oct 27, 2006 | 8.809 | 8.826 | 8.717 | 8.744 | 3,435,603 | -0.07(-0.85%) |
Oct 26, 2006 | 8.868 | 8.874 | 8.772 | 8.819 | 3,827,388 | -0.06(-0.68%) |
Oct 25, 2006 | 8.809 | 8.931 | 8.803 | 8.879 | 5,728,904 | +0.10(+1.10%) |
Oct 24, 2006 | 8.805 | 8.812 | 8.721 | 8.783 | 3,512,846 | -0.03(-0.29%) |
Oct 23, 2006 | 8.766 | 8.863 | 8.704 | 8.809 | 5,745,258 | +0.03(+0.34%) |
Oct 20, 2006 | 8.789 | 8.812 | 8.746 | 8.779 | 3,870,881 | +0.04(+0.48%) |
Oct 19, 2006 | 8.730 | 8.786 | 8.723 | 8.737 | 6,503,081 | -0.03(-0.33%) |
Oct 18, 2006 | 8.759 | 8.805 | 8.749 | 8.766 | 8,407,728 | +0.03(+0.36%) |
Oct 17, 2006 | 8.708 | 8.756 | 8.708 | 8.734 | 4,947,073 | -0.00(-0.05%) |
Oct 16, 2006 | 8.750 | 8.773 | 8.691 | 8.738 | 3,445,345 | +0.02(+0.18%) |
Oct 13, 2006 | 8.622 | 8.730 | 8.583 | 8.723 | 9,331,173 | +0.09(+1.05%) |
Oct 12, 2006 | 8.593 | 8.648 | 8.567 | 8.632 | 3,848,613 | +0.05(+0.57%) |
Oct 11, 2006 | 8.550 | 8.611 | 8.546 | 8.583 | 4,365,658 | +0.02(+0.18%) |
Oct 10, 2006 | 8.529 | 8.580 | 8.496 | 8.567 | 3,505,191 | +0.01(+0.12%) |
Oct 09, 2006 | 8.578 | 8.592 | 8.546 | 8.557 | 2,215,710 | -0.02(-0.22%) |
Oct 06, 2006 | 8.632 | 8.645 | 8.553 | 8.576 | 3,332,611 | -0.09(-1.06%) |
Oct 05, 2006 | 8.662 | 8.708 | 8.622 | 8.668 | 3,513,890 | -0.01(-0.13%) |
Oct 04, 2006 | 8.668 | 8.708 | 8.606 | 8.680 | 9,207,305 | -0.01(-0.15%) |
Oct 03, 2006 | 8.720 | 8.741 | 8.651 | 8.692 | 8,467,923 | -0.03(-0.33%) |