Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 8.150 | 8.200 | 7.630 | 7.940 | 270,600 | -0.21(-2.58%) |
Oct 30, 2006 | 8.330 | 8.590 | 8.000 | 8.150 | 105,600 | -0.18(-2.16%) |
Oct 27, 2006 | 8.580 | 8.680 | 8.150 | 8.330 | 95,500 | -0.09(-1.07%) |
Oct 26, 2006 | 8.850 | 8.980 | 8.250 | 8.420 | 179,700 | -0.32(-3.66%) |
Oct 25, 2006 | 8.990 | 9.180 | 8.610 | 8.740 | 338,700 | -0.21(-2.35%) |
Oct 24, 2006 | 8.150 | 8.960 | 8.150 | 8.950 | 626,500 | +0.87(+10.77%) |
Oct 23, 2006 | 8.070 | 8.120 | 7.900 | 8.080 | 68,000 | +0.02(+0.25%) |
Oct 20, 2006 | 8.160 | 8.200 | 7.870 | 8.060 | 78,400 | -0.01(-0.12%) |
Oct 19, 2006 | 7.960 | 8.180 | 7.920 | 8.070 | 92,700 | +0.14(+1.77%) |
Oct 18, 2006 | 8.150 | 8.400 | 7.810 | 7.930 | 153,200 | -0.27(-3.29%) |
Oct 17, 2006 | 8.020 | 8.240 | 7.650 | 8.200 | 153,100 | +0.18(+2.24%) |
Oct 16, 2006 | 8.390 | 8.390 | 8.000 | 8.020 | 121,800 | -0.23(-2.79%) |
Oct 13, 2006 | 8.070 | 8.400 | 7.500 | 8.250 | 390,300 | +0.29(+3.64%) |
Oct 12, 2006 | 8.710 | 8.880 | 7.880 | 7.960 | 722,800 | -0.50(-5.91%) |
Oct 11, 2006 | 7.350 | 8.470 | 7.350 | 8.460 | 669,900 | +1.13(+15.42%) |
Oct 10, 2006 | 7.090 | 7.330 | 6.950 | 7.330 | 32,800 | +0.23(+3.24%) |
Oct 09, 2006 | 7.240 | 7.260 | 7.060 | 7.100 | 28,300 | -0.14(-1.93%) |
Oct 06, 2006 | 7.050 | 7.340 | 6.760 | 7.240 | 63,700 | +0.26(+3.72%) |
Oct 05, 2006 | 6.770 | 6.980 | 6.630 | 6.980 | 51,500 | +0.21(+3.10%) |
Oct 04, 2006 | 6.710 | 6.870 | 6.700 | 6.770 | 45,200 | -0.05(-0.73%) |
Oct 03, 2006 | 6.830 | 6.850 | 6.700 | 6.820 | 83,500 | -0.11(-1.59%) |
Oct 02, 2006 | 6.880 | 7.230 | 6.880 | 6.930 | 116,200 | -0.11(-1.56%) |
Sep 29, 2006 | 7.250 | 7.250 | 7.000 | 7.040 | 26,400 | -0.16(-2.22%) |
Sep 28, 2006 | 7.340 | 7.340 | 7.000 | 7.200 | 57,000 | +0.10(+1.41%) |
Sep 27, 2006 | 6.900 | 7.280 | 6.900 | 7.100 | 63,000 | +0.20(+2.90%) |
Sep 26, 2006 | 6.820 | 7.000 | 6.660 | 6.900 | 71,200 | +0.13(+1.92%) |
Sep 25, 2006 | 6.950 | 6.950 | 6.550 | 6.770 | 78,900 | -0.18(-2.59%) |
Sep 22, 2006 | 6.740 | 7.160 | 6.740 | 6.950 | 79,400 | +0.26(+3.89%) |
Sep 21, 2006 | 6.950 | 6.970 | 6.600 | 6.690 | 44,400 | -0.19(-2.76%) |
Sep 20, 2006 | 6.910 | 7.040 | 6.880 | 6.880 | 22,400 | -0.10(-1.43%) |
Sep 19, 2006 | 7.180 | 7.300 | 6.850 | 6.980 | 37,100 | -0.12(-1.69%) |
Sep 18, 2006 | 7.260 | 7.350 | 7.010 | 7.100 | 35,600 | -0.23(-3.14%) |
Sep 15, 2006 | 7.400 | 7.600 | 7.270 | 7.330 | 38,500 | -0.17(-2.27%) |
Sep 14, 2006 | 7.460 | 7.750 | 7.270 | 7.500 | 99,300 | +0.04(+0.54%) |
Sep 13, 2006 | 6.550 | 7.490 | 6.500 | 7.460 | 151,800 | +0.91(+13.89%) |
Sep 12, 2006 | 6.550 | 6.850 | 6.500 | 6.550 | 67,100 | -0.18(-2.67%) |
Sep 11, 2006 | 6.900 | 6.960 | 6.730 | 6.730 | 42,600 | -0.15(-2.18%) |
Sep 08, 2006 | 7.050 | 7.090 | 6.700 | 6.880 | 54,200 | -0.13(-1.86%) |
Sep 07, 2006 | 7.000 | 7.250 | 6.820 | 7.010 | 116,600 | -0.22(-3.04%) |
Sep 06, 2006 | 7.450 | 7.450 | 7.020 | 7.230 | 106,800 | -0.42(-5.49%) |
Sep 05, 2006 | 7.710 | 7.720 | 7.480 | 7.650 | 73,100 | -0.10(-1.29%) |
Sep 01, 2006 | 7.640 | 7.750 | 7.510 | 7.750 | 29,600 | +0.11(+1.44%) |
Aug 31, 2006 | 7.640 | 7.650 | 7.500 | 7.640 | 29,600 | -0.01(-0.13%) |
Aug 30, 2006 | 7.730 | 7.730 | 7.500 | 7.650 | 66,200 | +0.03(+0.39%) |
Aug 29, 2006 | 7.690 | 7.690 | 7.560 | 7.620 | 69,400 | +0.06(+0.79%) |
Aug 28, 2006 | 7.580 | 7.740 | 7.380 | 7.560 | 81,700 | +0.05(+0.67%) |
Aug 25, 2006 | 7.750 | 7.810 | 7.405 | 7.510 | 94,400 | -0.07(-0.92%) |
Aug 24, 2006 | 7.640 | 7.700 | 7.230 | 7.580 | 127,900 | +0.01(+0.13%) |
Aug 23, 2006 | 7.500 | 7.850 | 7.360 | 7.570 | 238,200 | +0.17(+2.30%) |
Aug 22, 2006 | 6.850 | 7.480 | 6.850 | 7.400 | 154,100 | +0.50(+7.25%) |
Aug 21, 2006 | 7.180 | 7.180 | 6.710 | 6.900 | 71,900 | -0.14(-1.99%) |
Aug 18, 2006 | 6.460 | 7.090 | 6.300 | 7.040 | 265,600 | +0.54(+8.22%) |
Aug 17, 2006 | 6.510 | 6.560 | 6.350 | 6.505 | 81,700 | -0.04(-0.54%) |
Aug 16, 2006 | 6.650 | 6.650 | 6.257 | 6.540 | 110,700 | -0.11(-1.65%) |
Aug 15, 2006 | 6.670 | 6.700 | 6.060 | 6.650 | 266,100 | -0.05(-0.75%) |
Aug 14, 2006 | 6.800 | 7.000 | 6.630 | 6.700 | 92,200 | -0.30(-4.29%) |
Aug 11, 2006 | 6.800 | 7.000 | 6.600 | 7.000 | 150,300 | +0.21(+3.09%) |
Aug 10, 2006 | 7.030 | 7.190 | 6.580 | 6.790 | 529,400 | -0.73(-9.71%) |
Aug 09, 2006 | 8.160 | 8.400 | 7.510 | 7.520 | 389,500 | -0.57(-7.05%) |
Aug 08, 2006 | 8.050 | 8.350 | 8.000 | 8.090 | 139,900 | -0.07(-0.86%) |
Aug 07, 2006 | 8.470 | 8.720 | 8.010 | 8.160 | 167,400 | -0.24(-2.86%) |
Aug 04, 2006 | 8.530 | 8.880 | 8.250 | 8.400 | 220,300 | +0.04(+0.48%) |
Aug 03, 2006 | 8.490 | 8.500 | 8.000 | 8.360 | 210,400 | -0.34(-3.91%) |
Aug 02, 2006 | 9.000 | 9.230 | 8.520 | 8.700 | 397,100 | -0.19(-2.14%) |