Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 8.430 | 8.490 | 8.420 | 8.450 | 12,900 | +0.00(+0.00%) |
Dec 28, 2006 | 8.460 | 8.470 | 8.410 | 8.450 | 13,500 | -0.01(-0.12%) |
Dec 27, 2006 | 8.450 | 8.460 | 8.390 | 8.460 | 14,400 | +0.08(+0.95%) |
Dec 26, 2006 | 8.400 | 8.430 | 8.360 | 8.380 | 27,000 | -0.07(-0.83%) |
Dec 22, 2006 | 8.310 | 8.450 | 8.310 | 8.450 | 27,200 | +0.09(+1.08%) |
Dec 21, 2006 | 8.360 | 8.420 | 8.290 | 8.360 | 26,700 | +0.04(+0.48%) |
Dec 20, 2006 | 8.400 | 8.400 | 8.280 | 8.320 | 18,200 | +0.05(+0.60%) |
Dec 19, 2006 | 8.340 | 8.350 | 8.270 | 8.270 | 18,600 | -0.02(-0.24%) |
Dec 18, 2006 | 8.400 | 8.430 | 8.290 | 8.290 | 29,200 | -0.05(-0.60%) |
Dec 15, 2006 | 8.400 | 8.420 | 8.340 | 8.340 | 16,800 | -0.06(-0.71%) |
Dec 14, 2006 | 8.330 | 8.400 | 8.330 | 8.400 | 35,700 | +0.06(+0.72%) |
Dec 13, 2006 | 8.340 | 8.350 | 8.260 | 8.340 | 23,300 | +0.01(+0.12%) |
Dec 12, 2006 | 8.290 | 8.350 | 8.280 | 8.330 | 14,400 | -0.02(-0.24%) |
Dec 11, 2006 | 8.300 | 8.400 | 8.260 | 8.350 | 21,600 | +0.05(+0.60%) |
Dec 08, 2006 | 8.300 | 8.310 | 8.270 | 8.300 | 44,500 | +0.03(+0.36%) |
Dec 07, 2006 | 8.290 | 8.310 | 8.270 | 8.270 | 19,900 | +0.00(+0.00%) |
Dec 06, 2006 | 8.230 | 8.290 | 8.230 | 8.270 | 17,400 | -0.01(-0.12%) |
Dec 05, 2006 | 8.290 | 8.300 | 8.260 | 8.280 | 12,200 | -0.01(-0.12%) |
Dec 04, 2006 | 8.250 | 8.290 | 8.240 | 8.290 | 26,900 | +0.04(+0.48%) |
Dec 01, 2006 | 8.260 | 8.290 | 8.230 | 8.250 | 7,200 | -0.01(-0.12%) |
Nov 30, 2006 | 8.290 | 8.290 | 8.220 | 8.260 | 25,800 | -0.01(-0.12%) |
Nov 29, 2006 | 8.210 | 8.270 | 8.210 | 8.270 | 26,600 | +0.06(+0.73%) |
Nov 28, 2006 | 8.160 | 8.240 | 8.160 | 8.210 | 17,500 | -0.01(-0.12%) |
Nov 27, 2006 | 8.290 | 8.290 | 8.150 | 8.220 | 17,800 | +0.02(+0.24%) |
Nov 24, 2006 | 8.200 | 8.220 | 8.150 | 8.200 | 13,000 | +0.01(+0.12%) |
Nov 22, 2006 | 8.340 | 8.340 | 8.180 | 8.190 | 40,300 | -0.04(-0.49%) |
Nov 21, 2006 | 8.240 | 8.280 | 8.190 | 8.230 | 32,700 | -0.01(-0.12%) |
Nov 20, 2006 | 8.240 | 8.250 | 8.160 | 8.240 | 18,700 | +0.04(+0.49%) |
Nov 17, 2006 | 8.300 | 8.300 | 8.110 | 8.200 | 15,000 | -0.05(-0.61%) |
Nov 16, 2006 | 8.190 | 8.290 | 8.190 | 8.250 | 19,500 | +0.02(+0.24%) |
Nov 15, 2006 | 8.210 | 8.230 | 8.180 | 8.230 | 38,900 | +0.05(+0.61%) |
Nov 14, 2006 | 8.110 | 8.210 | 8.080 | 8.180 | 68,200 | +0.02(+0.25%) |
Nov 13, 2006 | 8.120 | 8.180 | 8.120 | 8.160 | 16,900 | +0.05(+0.62%) |
Nov 10, 2006 | 8.080 | 8.140 | 8.080 | 8.110 | 16,100 | -0.03(-0.37%) |
Nov 09, 2006 | 8.160 | 8.160 | 8.110 | 8.140 | 11,600 | +0.03(+0.37%) |
Nov 08, 2006 | 8.160 | 8.170 | 8.090 | 8.110 | 27,000 | -0.05(-0.61%) |
Nov 07, 2006 | 8.130 | 8.160 | 8.110 | 8.160 | 17,900 | +0.05(+0.62%) |
Nov 06, 2006 | 8.140 | 8.170 | 8.050 | 8.110 | 20,200 | +0.02(+0.25%) |
Nov 03, 2006 | 8.180 | 8.190 | 8.060 | 8.090 | 20,300 | +0.00(+0.00%) |
Nov 02, 2006 | 8.160 | 8.160 | 8.050 | 8.090 | 9,600 | +0.03(+0.37%) |
Nov 01, 2006 | 8.060 | 8.130 | 8.034 | 8.060 | 25,700 | -0.01(-0.14%) |
Oct 31, 2006 | 8.100 | 8.150 | 8.020 | 8.072 | 49,600 | -0.03(-0.35%) |
Oct 30, 2006 | 8.100 | 8.190 | 8.020 | 8.100 | 34,600 | -0.10(-1.22%) |
Oct 27, 2006 | 8.200 | 8.260 | 8.161 | 8.200 | 9,300 | +0.00(+0.00%) |
Oct 26, 2006 | 8.180 | 8.240 | 8.150 | 8.200 | 56,000 | +0.05(+0.61%) |
Oct 25, 2006 | 8.010 | 8.190 | 7.890 | 8.150 | 78,900 | -0.27(-3.21%) |
Oct 24, 2006 | 8.350 | 8.420 | 8.290 | 8.420 | 35,200 | +0.03(+0.36%) |
Oct 23, 2006 | 8.320 | 8.390 | 8.320 | 8.390 | 50,900 | +0.07(+0.84%) |
Oct 20, 2006 | 8.340 | 8.340 | 8.300 | 8.320 | 49,900 | +0.00(+0.00%) |
Oct 19, 2006 | 8.280 | 8.330 | 8.280 | 8.320 | 48,600 | +0.04(+0.48%) |
Oct 18, 2006 | 8.250 | 8.290 | 8.250 | 8.280 | 80,900 | +0.03(+0.36%) |
Oct 17, 2006 | 8.250 | 8.269 | 8.210 | 8.250 | 21,400 | -0.01(-0.12%) |
Oct 16, 2006 | 8.240 | 8.260 | 8.230 | 8.260 | 48,400 | +0.05(+0.61%) |
Oct 13, 2006 | 8.230 | 8.250 | 8.180 | 8.210 | 26,400 | -0.01(-0.12%) |
Oct 12, 2006 | 8.190 | 8.230 | 8.190 | 8.220 | 9,800 | +0.04(+0.49%) |
Oct 11, 2006 | 8.160 | 8.190 | 8.160 | 8.180 | 11,600 | -0.05(-0.61%) |
Oct 10, 2006 | 8.150 | 8.230 | 8.150 | 8.230 | 5,600 | +0.09(+1.11%) |
Oct 09, 2006 | 8.110 | 8.230 | 8.110 | 8.140 | 17,600 | +0.03(+0.37%) |
Oct 06, 2006 | 8.160 | 8.200 | 8.090 | 8.110 | 27,900 | -0.10(-1.22%) |
Oct 05, 2006 | 8.200 | 8.220 | 8.160 | 8.210 | 13,500 | +0.02(+0.24%) |
Oct 04, 2006 | 8.150 | 8.210 | 8.150 | 8.190 | 12,100 | +0.01(+0.12%) |
Oct 03, 2006 | 8.140 | 8.200 | 8.140 | 8.180 | 7,700 | -0.02(-0.24%) |