Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 9.559 | 9.582 | 9.496 | 9.519 | 1,292,204 | -0.05(-0.54%) |
Dec 28, 2006 | 9.645 | 9.680 | 9.559 | 9.571 | 1,095,909 | -0.07(-0.77%) |
Dec 27, 2006 | 9.605 | 9.686 | 9.605 | 9.645 | 1,856,009 | +0.05(+0.48%) |
Dec 26, 2006 | 9.467 | 9.634 | 9.467 | 9.600 | 1,771,882 | +0.13(+1.39%) |
Dec 22, 2006 | 9.456 | 9.490 | 9.393 | 9.467 | 1,390,962 | +0.00(+0.00%) |
Dec 21, 2006 | 9.548 | 9.579 | 9.456 | 9.467 | 2,312,174 | -0.07(-0.72%) |
Dec 20, 2006 | 9.496 | 9.554 | 9.479 | 9.536 | 2,078,953 | +0.05(+0.48%) |
Dec 19, 2006 | 9.381 | 9.508 | 9.353 | 9.490 | 2,811,533 | +0.06(+0.67%) |
Dec 18, 2006 | 9.519 | 9.519 | 9.387 | 9.427 | 2,155,068 | -0.07(-0.73%) |
Dec 15, 2006 | 9.496 | 9.513 | 9.433 | 9.496 | 3,301,662 | +0.00(+0.00%) |
Dec 14, 2006 | 9.456 | 9.496 | 9.393 | 9.496 | 2,932,411 | +0.09(+0.98%) |
Dec 13, 2006 | 9.410 | 9.445 | 9.330 | 9.404 | 3,061,997 | +0.00(+0.00%) |
Dec 12, 2006 | 9.295 | 9.422 | 9.272 | 9.404 | 4,030,585 | +0.07(+0.80%) |
Dec 11, 2006 | 9.295 | 9.364 | 9.255 | 9.330 | 3,470,438 | +0.04(+0.43%) |
Dec 08, 2006 | 9.364 | 9.410 | 9.199 | 9.290 | 5,047,767 | +0.01(+0.12%) |
Dec 07, 2006 | 9.341 | 9.393 | 9.261 | 9.278 | 2,573,436 | -0.06(-0.61%) |
Dec 06, 2006 | 9.353 | 9.381 | 9.318 | 9.335 | 2,188,161 | -0.03(-0.31%) |
Dec 05, 2006 | 9.387 | 9.404 | 9.318 | 9.364 | 3,376,209 | -0.03(-0.37%) |
Dec 04, 2006 | 9.364 | 9.416 | 9.330 | 9.399 | 2,398,564 | +0.06(+0.68%) |
Dec 01, 2006 | 9.358 | 9.376 | 9.257 | 9.335 | 3,050,850 | -0.05(-0.55%) |
Nov 30, 2006 | 9.295 | 9.393 | 9.244 | 9.387 | 4,291,151 | +0.09(+0.99%) |
Nov 29, 2006 | 9.215 | 9.301 | 9.192 | 9.295 | 2,596,427 | +0.13(+1.38%) |
Nov 28, 2006 | 9.060 | 9.186 | 9.014 | 9.169 | 4,532,557 | +0.08(+0.88%) |
Nov 27, 2006 | 9.215 | 9.215 | 9.037 | 9.089 | 2,333,945 | -0.16(-1.68%) |
Nov 24, 2006 | 9.157 | 9.244 | 9.157 | 9.244 | 798,592 | +0.03(+0.37%) |
Nov 22, 2006 | 9.226 | 9.261 | 9.175 | 9.209 | 1,314,325 | -0.01(-0.06%) |
Nov 21, 2006 | 9.186 | 9.232 | 9.152 | 9.215 | 6,273,960 | +0.03(+0.31%) |
Nov 20, 2006 | 9.169 | 9.221 | 9.137 | 9.186 | 2,459,003 | +0.00(+0.00%) |
Nov 17, 2006 | 9.261 | 9.278 | 9.146 | 9.186 | 4,169,576 | -0.10(-1.05%) |
Nov 16, 2006 | 9.324 | 9.376 | 9.267 | 9.284 | 5,989,358 | -0.01(-0.12%) |
Nov 15, 2006 | 9.301 | 9.376 | 9.255 | 9.295 | 5,937,279 | +0.01(+0.06%) |
Nov 14, 2006 | 9.215 | 9.295 | 9.186 | 9.290 | 4,587,423 | -0.01(-0.12%) |
Nov 13, 2006 | 9.232 | 9.324 | 9.198 | 9.301 | 4,411,680 | +0.07(+0.75%) |
Nov 10, 2006 | 9.169 | 9.272 | 9.157 | 9.232 | 6,457,540 | +0.06(+0.69%) |
Nov 09, 2006 | 9.140 | 9.192 | 9.077 | 9.169 | 2,339,519 | +0.03(+0.31%) |
Nov 08, 2006 | 9.043 | 9.175 | 8.979 | 9.140 | 8,043,230 | +0.07(+0.82%) |
Nov 07, 2006 | 9.031 | 9.083 | 9.020 | 9.066 | 4,067,684 | +0.06(+0.64%) |
Nov 06, 2006 | 8.979 | 9.020 | 8.951 | 9.008 | 3,613,958 | +0.05(+0.51%) |
Nov 03, 2006 | 9.025 | 9.025 | 8.876 | 8.962 | 5,995,976 | +0.08(+0.90%) |
Nov 02, 2006 | 8.870 | 8.945 | 8.847 | 8.882 | 3,116,688 | +0.01(+0.13%) |
Nov 01, 2006 | 8.888 | 8.951 | 8.847 | 8.870 | 4,588,293 | -0.02(-0.19%) |
Oct 31, 2006 | 8.888 | 8.934 | 8.853 | 8.888 | 4,593,519 | +0.03(+0.32%) |
Oct 30, 2006 | 8.853 | 8.905 | 8.813 | 8.859 | 3,619,009 | +0.01(+0.13%) |
Oct 27, 2006 | 8.876 | 8.911 | 8.842 | 8.847 | 4,862,271 | -0.03(-0.32%) |
Oct 26, 2006 | 8.934 | 8.951 | 8.853 | 8.876 | 2,333,945 | -0.03(-0.39%) |
Oct 25, 2006 | 8.916 | 9.014 | 8.870 | 8.911 | 4,671,723 | +0.02(+0.26%) |
Oct 24, 2006 | 8.893 | 8.899 | 8.836 | 8.888 | 4,946,920 | +0.11(+1.24%) |
Oct 23, 2006 | 8.761 | 8.779 | 8.658 | 8.779 | 5,571,860 | +0.02(+0.20%) |
Oct 20, 2006 | 8.738 | 8.761 | 8.629 | 8.761 | 9,018,436 | +0.07(+0.79%) |
Oct 19, 2006 | 8.641 | 8.715 | 8.629 | 8.692 | 2,486,174 | +0.01(+0.13%) |
Oct 18, 2006 | 8.612 | 8.687 | 8.578 | 8.681 | 9,277,086 | +0.07(+0.80%) |
Oct 17, 2006 | 8.572 | 8.612 | 8.549 | 8.612 | 2,773,041 | +0.05(+0.54%) |
Oct 16, 2006 | 8.468 | 8.595 | 8.463 | 8.566 | 4,629,747 | +0.11(+1.29%) |
Oct 13, 2006 | 8.417 | 8.457 | 8.388 | 8.457 | 5,550,262 | +0.03(+0.41%) |
Oct 12, 2006 | 8.354 | 8.440 | 8.336 | 8.423 | 2,992,327 | +0.08(+0.96%) |
Oct 11, 2006 | 8.296 | 8.388 | 8.296 | 8.342 | 2,483,736 | +0.03(+0.35%) |
Oct 10, 2006 | 8.279 | 8.336 | 8.262 | 8.313 | 2,701,977 | +0.03(+0.42%) |
Oct 09, 2006 | 8.256 | 8.308 | 8.245 | 8.279 | 1,402,806 | +0.02(+0.21%) |
Oct 06, 2006 | 8.325 | 8.365 | 8.245 | 8.262 | 4,504,864 | -0.13(-1.57%) |
Oct 05, 2006 | 8.359 | 8.394 | 8.348 | 8.394 | 1,873,775 | +0.01(+0.07%) |
Oct 04, 2006 | 8.279 | 8.394 | 8.204 | 8.388 | 4,493,368 | +0.12(+1.46%) |
Oct 03, 2006 | 8.199 | 8.285 | 8.158 | 8.268 | 4,481,176 | +0.10(+1.27%) |