Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 8.182 | 8.277 | 8.182 | 8.277 | 50,669 | +0.05(+0.58%) |
Dec 28, 2006 | 8.200 | 8.230 | 8.182 | 8.230 | 21,619 | +0.05(+0.58%) |
Dec 27, 2006 | 8.206 | 8.248 | 8.182 | 8.182 | 26,179 | -0.04(-0.50%) |
Dec 26, 2006 | 8.212 | 8.236 | 8.200 | 8.224 | 40,535 | +0.01(+0.14%) |
Dec 22, 2006 | 8.236 | 8.242 | 8.212 | 8.212 | 7,262 | +0.00(+0.00%) |
Dec 21, 2006 | 8.218 | 8.242 | 8.212 | 8.212 | 32,766 | -0.01(-0.07%) |
Dec 20, 2006 | 8.236 | 8.289 | 8.194 | 8.218 | 42,731 | -0.05(-0.64%) |
Dec 19, 2006 | 8.283 | 8.313 | 8.218 | 8.271 | 36,313 | +0.04(+0.50%) |
Dec 18, 2006 | 8.200 | 8.283 | 8.200 | 8.230 | 25,165 | +0.00(+0.00%) |
Dec 15, 2006 | 8.242 | 8.295 | 8.224 | 8.230 | 44,927 | -0.03(-0.36%) |
Dec 14, 2006 | 8.248 | 8.289 | 8.230 | 8.259 | 33,948 | +0.01(+0.14%) |
Dec 13, 2006 | 8.277 | 8.295 | 8.230 | 8.248 | 21,450 | -0.10(-1.21%) |
Dec 12, 2006 | 8.265 | 8.348 | 8.265 | 8.348 | 37,495 | +0.05(+0.57%) |
Dec 11, 2006 | 8.277 | 8.325 | 8.248 | 8.301 | 40,704 | +0.05(+0.57%) |
Dec 08, 2006 | 8.259 | 8.325 | 8.236 | 8.253 | 28,374 | -0.04(-0.50%) |
Dec 07, 2006 | 8.301 | 8.348 | 8.259 | 8.295 | 36,144 | -0.01(-0.07%) |
Dec 06, 2006 | 8.313 | 8.348 | 8.301 | 8.301 | 18,747 | -0.01(-0.07%) |
Dec 05, 2006 | 8.301 | 8.360 | 8.301 | 8.307 | 33,779 | -0.06(-0.71%) |
Dec 04, 2006 | 8.360 | 8.384 | 8.336 | 8.366 | 37,833 | -0.02(-0.21%) |
Dec 01, 2006 | 8.378 | 8.384 | 8.354 | 8.384 | 25,503 | +0.04(+0.43%) |
Nov 30, 2006 | 8.372 | 8.384 | 8.295 | 8.348 | 61,985 | +0.04(+0.50%) |
Nov 29, 2006 | 8.319 | 8.374 | 8.277 | 8.307 | 43,406 | -0.01(-0.14%) |
Nov 28, 2006 | 8.248 | 8.342 | 8.248 | 8.319 | 26,517 | +0.06(+0.72%) |
Nov 27, 2006 | 8.242 | 8.283 | 8.230 | 8.259 | 29,726 | +0.00(+0.00%) |
Nov 24, 2006 | 8.230 | 8.283 | 8.206 | 8.259 | 17,058 | +0.07(+0.87%) |
Nov 22, 2006 | 8.200 | 8.236 | 8.182 | 8.188 | 35,806 | -0.01(-0.07%) |
Nov 21, 2006 | 8.171 | 8.194 | 8.129 | 8.194 | 42,900 | +0.05(+0.65%) |
Nov 20, 2006 | 8.123 | 8.147 | 8.123 | 8.141 | 14,694 | -0.04(-0.51%) |
Nov 17, 2006 | 8.100 | 8.182 | 8.088 | 8.182 | 54,216 | +0.08(+1.02%) |
Nov 16, 2006 | 8.082 | 8.111 | 8.082 | 8.100 | 6,755 | -0.01(-0.15%) |
Nov 15, 2006 | 8.088 | 8.111 | 8.064 | 8.111 | 26,685 | +0.01(+0.15%) |
Nov 14, 2006 | 8.129 | 8.141 | 8.058 | 8.100 | 38,508 | +0.01(+0.15%) |
Nov 13, 2006 | 8.094 | 8.242 | 8.088 | 8.088 | 50,838 | -0.10(-1.23%) |
Nov 10, 2006 | 8.188 | 8.200 | 8.082 | 8.188 | 30,739 | +0.04(+0.44%) |
Nov 09, 2006 | 8.159 | 8.177 | 8.111 | 8.153 | 12,836 | -0.04(-0.43%) |
Nov 08, 2006 | 8.171 | 8.200 | 8.135 | 8.188 | 18,578 | +0.05(+0.66%) |
Nov 07, 2006 | 8.123 | 8.159 | 8.117 | 8.135 | 20,774 | -0.02(-0.22%) |
Nov 06, 2006 | 8.111 | 8.212 | 8.111 | 8.153 | 24,659 | +0.00(+0.00%) |
Nov 03, 2006 | 8.147 | 8.165 | 8.058 | 8.153 | 38,002 | +0.01(+0.07%) |
Nov 02, 2006 | 8.200 | 8.224 | 8.141 | 8.147 | 19,423 | +0.01(+0.06%) |
Nov 01, 2006 | 8.212 | 8.212 | 8.141 | 8.142 | 24,828 | -0.03(-0.35%) |
Oct 31, 2006 | 8.094 | 8.188 | 8.076 | 8.171 | 44,251 | +0.13(+1.62%) |
Oct 30, 2006 | 8.105 | 8.129 | 8.040 | 8.040 | 35,130 | -0.03(-0.37%) |
Oct 27, 2006 | 8.064 | 8.111 | 8.034 | 8.070 | 67,728 | +0.03(+0.37%) |
Oct 26, 2006 | 8.082 | 8.177 | 8.034 | 8.040 | 38,002 | -0.09(-1.16%) |
Oct 25, 2006 | 8.052 | 8.135 | 8.052 | 8.135 | 21,281 | +0.02(+0.29%) |
Oct 24, 2006 | 7.999 | 8.111 | 7.999 | 8.111 | 43,069 | +0.11(+1.41%) |
Oct 23, 2006 | 7.999 | 8.046 | 7.999 | 7.999 | 24,321 | -0.03(-0.37%) |
Oct 20, 2006 | 7.981 | 8.052 | 7.975 | 8.028 | 14,694 | +0.04(+0.44%) |
Oct 19, 2006 | 7.993 | 8.040 | 7.975 | 7.993 | 38,002 | -0.03(-0.37%) |
Oct 18, 2006 | 8.028 | 8.034 | 7.993 | 8.023 | 18,241 | -0.01(-0.07%) |
Oct 17, 2006 | 7.993 | 8.040 | 7.993 | 8.028 | 31,752 | +0.03(+0.37%) |
Oct 16, 2006 | 8.011 | 8.034 | 7.993 | 7.999 | 28,037 | +0.00(+0.00%) |
Oct 13, 2006 | 8.052 | 8.064 | 7.993 | 7.999 | 24,659 | -0.04(-0.44%) |
Oct 12, 2006 | 8.058 | 8.105 | 8.005 | 8.034 | 27,361 | -0.04(-0.44%) |
Oct 11, 2006 | 8.141 | 8.141 | 8.064 | 8.070 | 10,302 | -0.08(-1.02%) |
Oct 10, 2006 | 8.171 | 8.177 | 8.117 | 8.153 | 20,267 | +0.04(+0.51%) |
Oct 09, 2006 | 8.129 | 8.200 | 8.111 | 8.111 | 43,238 | -0.05(-0.58%) |
Oct 06, 2006 | 8.153 | 8.176 | 8.111 | 8.159 | 23,139 | -0.01(-0.15%) |
Oct 05, 2006 | 8.076 | 8.171 | 8.076 | 8.171 | 17,058 | +0.07(+0.88%) |
Oct 04, 2006 | 8.064 | 8.177 | 8.064 | 8.100 | 21,787 | -0.01(-0.07%) |
Oct 03, 2006 | 8.052 | 8.117 | 8.052 | 8.105 | 40,028 | +0.05(+0.59%) |