Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 8.030 | 8.110 | 8.010 | 8.060 | 18,200 | +0.05(+0.62%) |
Nov 29, 2006 | 8.020 | 8.030 | 7.980 | 8.010 | 23,600 | -0.01(-0.12%) |
Nov 28, 2006 | 8.020 | 8.070 | 7.970 | 8.020 | 16,900 | -0.05(-0.62%) |
Nov 27, 2006 | 8.120 | 8.140 | 8.030 | 8.070 | 23,800 | -0.04(-0.49%) |
Nov 24, 2006 | 8.090 | 8.200 | 8.090 | 8.110 | 3,100 | +0.01(+0.12%) |
Nov 22, 2006 | 8.160 | 8.160 | 7.950 | 8.100 | 75,200 | -0.08(-0.98%) |
Nov 21, 2006 | 7.960 | 8.180 | 7.950 | 8.180 | 36,200 | +0.17(+2.12%) |
Nov 20, 2006 | 8.020 | 8.073 | 7.990 | 8.010 | 71,700 | -0.04(-0.50%) |
Nov 17, 2006 | 8.090 | 8.110 | 7.940 | 8.050 | 109,500 | -0.08(-0.98%) |
Nov 16, 2006 | 8.150 | 8.150 | 8.010 | 8.130 | 148,400 | -0.01(-0.12%) |
Nov 15, 2006 | 8.200 | 8.580 | 8.060 | 8.140 | 400,000 | +0.14(+1.75%) |
Nov 14, 2006 | 8.010 | 8.010 | 8.000 | 8.000 | 7,100 | +0.00(+0.00%) |
Nov 13, 2006 | 7.950 | 8.010 | 7.940 | 8.000 | 52,600 | +0.02(+0.25%) |
Nov 10, 2006 | 7.970 | 7.980 | 7.870 | 7.980 | 54,300 | +0.04(+0.50%) |
Nov 09, 2006 | 8.000 | 8.000 | 7.904 | 7.940 | 28,000 | -0.07(-0.87%) |
Nov 08, 2006 | 8.050 | 8.090 | 7.950 | 8.010 | 15,700 | +0.00(+0.00%) |
Nov 07, 2006 | 8.030 | 8.040 | 8.010 | 8.010 | 7,200 | -0.03(-0.37%) |
Nov 06, 2006 | 8.080 | 8.080 | 8.000 | 8.040 | 27,300 | +0.04(+0.50%) |
Nov 03, 2006 | 7.970 | 8.010 | 7.970 | 8.000 | 9,600 | -0.10(-1.23%) |
Nov 02, 2006 | 8.100 | 8.110 | 8.060 | 8.100 | 4,400 | +0.02(+0.25%) |
Nov 01, 2006 | 8.060 | 8.120 | 8.030 | 8.080 | 23,900 | -0.03(-0.37%) |
Oct 31, 2006 | 8.130 | 8.160 | 8.110 | 8.110 | 13,600 | -0.02(-0.25%) |
Oct 30, 2006 | 8.000 | 8.130 | 7.950 | 8.130 | 36,300 | +0.13(+1.63%) |
Oct 27, 2006 | 8.050 | 8.069 | 7.970 | 8.000 | 34,100 | -0.04(-0.50%) |
Oct 26, 2006 | 7.900 | 8.040 | 7.900 | 8.040 | 25,700 | +0.13(+1.64%) |
Oct 25, 2006 | 7.900 | 7.910 | 7.820 | 7.910 | 40,700 | +0.01(+0.13%) |
Oct 24, 2006 | 8.660 | 8.660 | 7.870 | 7.900 | 39,400 | -0.02(-0.25%) |
Oct 23, 2006 | 7.670 | 7.940 | 7.670 | 7.920 | 57,200 | +0.31(+4.07%) |
Oct 20, 2006 | 7.590 | 7.650 | 7.590 | 7.610 | 4,100 | +0.03(+0.40%) |
Oct 19, 2006 | 7.600 | 7.600 | 7.580 | 7.580 | 11,100 | -0.03(-0.39%) |
Oct 18, 2006 | 7.620 | 7.620 | 7.580 | 7.610 | 15,900 | -0.04(-0.52%) |
Oct 17, 2006 | 7.640 | 7.650 | 7.570 | 7.650 | 16,400 | +0.00(+0.00%) |
Oct 16, 2006 | 7.650 | 7.650 | 7.600 | 7.650 | 15,800 | +0.01(+0.13%) |
Oct 13, 2006 | 7.540 | 7.640 | 7.540 | 7.640 | 19,200 | +0.04(+0.53%) |
Oct 12, 2006 | 7.510 | 7.600 | 7.510 | 7.600 | 8,500 | +0.09(+1.20%) |
Oct 11, 2006 | 7.540 | 7.540 | 7.510 | 7.510 | 4,500 | -0.03(-0.40%) |
Oct 10, 2006 | 7.550 | 7.550 | 7.500 | 7.540 | 6,100 | -0.01(-0.13%) |
Oct 09, 2006 | 7.520 | 7.550 | 7.500 | 7.550 | 9,700 | +0.05(+0.67%) |
Oct 06, 2006 | 7.520 | 7.520 | 7.370 | 7.500 | 17,700 | -0.01(-0.13%) |
Oct 05, 2006 | 7.510 | 7.550 | 7.490 | 7.510 | 9,600 | -0.08(-1.05%) |
Oct 04, 2006 | 7.590 | 7.590 | 7.550 | 7.590 | 6,200 | +0.03(+0.39%) |
Oct 03, 2006 | 7.560 | 7.590 | 7.550 | 7.560 | 9,500 | +0.00(+0.00%) |
Oct 02, 2006 | 7.560 | 7.560 | 7.510 | 7.560 | 2,900 | +0.00(+0.00%) |
Sep 29, 2006 | 7.530 | 7.570 | 7.530 | 7.560 | 9,800 | +0.05(+0.67%) |
Sep 28, 2006 | 7.530 | 7.540 | 7.510 | 7.510 | 4,200 | -0.04(-0.53%) |
Sep 27, 2006 | 7.520 | 7.550 | 7.520 | 7.550 | 12,600 | +0.03(+0.40%) |
Sep 26, 2006 | 7.470 | 7.540 | 7.420 | 7.520 | 6,100 | +0.00(+0.00%) |
Sep 25, 2006 | 7.520 | 7.520 | 7.411 | 7.520 | 8,100 | +0.00(+0.00%) |
Sep 22, 2006 | 7.560 | 7.620 | 7.520 | 7.520 | 5,300 | -0.08(-1.05%) |
Sep 21, 2006 | 7.630 | 7.650 | 7.500 | 7.600 | 8,100 | -0.07(-0.91%) |
Sep 20, 2006 | 7.500 | 7.670 | 7.500 | 7.670 | 22,400 | +0.22(+2.95%) |
Sep 19, 2006 | 7.410 | 7.470 | 7.410 | 7.450 | 4,100 | -0.04(-0.53%) |
Sep 18, 2006 | 7.480 | 7.490 | 7.400 | 7.490 | 4,000 | +0.07(+0.94%) |
Sep 15, 2006 | 7.370 | 7.420 | 7.370 | 7.420 | 11,700 | +0.02(+0.27%) |
Sep 14, 2006 | 7.390 | 7.400 | 7.350 | 7.400 | 6,000 | +0.00(+0.00%) |
Sep 13, 2006 | 7.360 | 7.400 | 7.340 | 7.400 | 13,500 | +0.01(+0.14%) |
Sep 12, 2006 | 7.390 | 7.400 | 7.340 | 7.390 | 11,900 | +0.00(+0.00%) |
Sep 11, 2006 | 7.360 | 7.390 | 7.360 | 7.390 | 4,200 | +0.00(+0.00%) |
Sep 08, 2006 | 7.320 | 7.390 | 7.320 | 7.390 | 7,900 | +0.01(+0.14%) |
Sep 07, 2006 | 7.370 | 7.390 | 7.300 | 7.380 | 25,600 | +0.03(+0.41%) |
Sep 06, 2006 | 7.350 | 7.350 | 7.350 | 7.350 | 400 | -0.03(-0.41%) |
Sep 05, 2006 | 7.300 | 7.380 | 7.300 | 7.380 | 11,400 | +0.07(+0.96%) |