Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 9.361 | 9.459 | 9.309 | 9.454 | 4,261,016 | +0.09(+0.99%) |
Nov 29, 2006 | 9.280 | 9.367 | 9.257 | 9.361 | 2,578,194 | +0.13(+1.38%) |
Nov 28, 2006 | 9.124 | 9.251 | 9.078 | 9.234 | 4,500,727 | +0.08(+0.88%) |
Nov 27, 2006 | 9.280 | 9.280 | 9.101 | 9.153 | 2,317,555 | -0.16(-1.68%) |
Nov 24, 2006 | 9.222 | 9.309 | 9.222 | 9.309 | 792,984 | +0.03(+0.37%) |
Nov 22, 2006 | 9.292 | 9.326 | 9.240 | 9.274 | 1,305,095 | -0.01(-0.06%) |
Nov 21, 2006 | 9.251 | 9.297 | 9.216 | 9.280 | 6,229,900 | +0.03(+0.31%) |
Nov 20, 2006 | 9.234 | 9.286 | 9.202 | 9.251 | 2,441,734 | +0.00(+0.00%) |
Nov 17, 2006 | 9.326 | 9.344 | 9.211 | 9.251 | 4,140,295 | -0.10(-1.05%) |
Nov 16, 2006 | 9.390 | 9.442 | 9.332 | 9.349 | 5,947,297 | -0.01(-0.12%) |
Nov 15, 2006 | 9.367 | 9.442 | 9.321 | 9.361 | 5,895,584 | +0.01(+0.06%) |
Nov 14, 2006 | 9.280 | 9.361 | 9.251 | 9.355 | 4,555,207 | -0.01(-0.12%) |
Nov 13, 2006 | 9.297 | 9.390 | 9.263 | 9.367 | 4,380,698 | +0.07(+0.75%) |
Nov 10, 2006 | 9.234 | 9.338 | 9.222 | 9.297 | 6,412,191 | +0.06(+0.69%) |
Nov 09, 2006 | 9.205 | 9.257 | 9.141 | 9.234 | 2,323,089 | +0.03(+0.31%) |
Nov 08, 2006 | 9.107 | 9.240 | 9.043 | 9.205 | 7,986,745 | +0.08(+0.82%) |
Nov 07, 2006 | 9.095 | 9.147 | 9.083 | 9.130 | 4,039,118 | +0.06(+0.64%) |
Nov 06, 2006 | 9.043 | 9.083 | 9.014 | 9.072 | 3,588,579 | +0.05(+0.51%) |
Nov 03, 2006 | 9.089 | 9.089 | 8.939 | 9.026 | 5,953,869 | +0.08(+0.91%) |
Nov 02, 2006 | 8.933 | 9.008 | 8.910 | 8.945 | 3,094,801 | +0.01(+0.13%) |
Nov 01, 2006 | 8.950 | 9.014 | 8.910 | 8.933 | 4,556,072 | -0.02(-0.19%) |
Oct 31, 2006 | 8.950 | 8.997 | 8.916 | 8.950 | 4,561,260 | +0.03(+0.32%) |
Oct 30, 2006 | 8.916 | 8.968 | 8.875 | 8.922 | 3,593,594 | +0.01(+0.13%) |
Oct 27, 2006 | 8.939 | 8.974 | 8.904 | 8.910 | 4,828,125 | -0.03(-0.32%) |
Oct 26, 2006 | 8.997 | 9.014 | 8.916 | 8.939 | 2,317,555 | -0.03(-0.39%) |
Oct 25, 2006 | 8.979 | 9.078 | 8.933 | 8.974 | 4,638,916 | +0.02(+0.26%) |
Oct 24, 2006 | 8.956 | 8.962 | 8.898 | 8.950 | 4,912,180 | +0.11(+1.24%) |
Oct 23, 2006 | 8.823 | 8.841 | 8.719 | 8.841 | 5,532,731 | +0.02(+0.20%) |
Oct 20, 2006 | 8.800 | 8.823 | 8.690 | 8.823 | 8,955,103 | +0.07(+0.79%) |
Oct 19, 2006 | 8.702 | 8.777 | 8.690 | 8.754 | 2,468,715 | +0.01(+0.13%) |
Oct 18, 2006 | 8.673 | 8.748 | 8.638 | 8.742 | 9,211,937 | +0.07(+0.80%) |
Oct 17, 2006 | 8.632 | 8.673 | 8.609 | 8.673 | 2,753,567 | +0.05(+0.54%) |
Oct 16, 2006 | 8.528 | 8.656 | 8.523 | 8.627 | 4,597,234 | +0.11(+1.29%) |
Oct 13, 2006 | 8.476 | 8.517 | 8.447 | 8.517 | 5,511,285 | +0.03(+0.41%) |
Oct 12, 2006 | 8.413 | 8.499 | 8.395 | 8.482 | 2,971,313 | +0.08(+0.96%) |
Oct 11, 2006 | 8.355 | 8.447 | 8.355 | 8.401 | 2,466,294 | +0.03(+0.35%) |
Oct 10, 2006 | 8.338 | 8.395 | 8.320 | 8.372 | 2,683,002 | +0.03(+0.42%) |
Oct 09, 2006 | 8.314 | 8.366 | 8.303 | 8.338 | 1,392,954 | +0.02(+0.21%) |
Oct 06, 2006 | 8.384 | 8.424 | 8.303 | 8.320 | 4,473,228 | -0.13(-1.57%) |
Oct 05, 2006 | 8.419 | 8.453 | 8.407 | 8.453 | 1,860,616 | +0.01(+0.07%) |
Oct 04, 2006 | 8.338 | 8.453 | 8.262 | 8.447 | 4,461,813 | +0.12(+1.46%) |
Oct 03, 2006 | 8.257 | 8.343 | 8.216 | 8.326 | 4,449,706 | +0.10(+1.27%) |
Oct 02, 2006 | 8.274 | 8.343 | 8.205 | 8.222 | 2,365,117 | -0.06(-0.70%) |
Sep 29, 2006 | 8.291 | 8.343 | 8.274 | 8.280 | 3,215,867 | -0.03(-0.35%) |
Sep 28, 2006 | 8.320 | 8.378 | 8.274 | 8.309 | 6,873,454 | +0.01(+0.07%) |
Sep 27, 2006 | 8.199 | 8.338 | 8.158 | 8.303 | 7,386,429 | +0.11(+1.34%) |
Sep 26, 2006 | 8.210 | 8.262 | 8.170 | 8.193 | 2,664,669 | -0.02(-0.21%) |
Sep 25, 2006 | 8.106 | 8.262 | 8.066 | 8.210 | 5,828,479 | +0.20(+2.45%) |
Sep 22, 2006 | 8.014 | 8.025 | 7.973 | 8.014 | 1,476,317 | +0.00(+0.00%) |
Sep 21, 2006 | 8.025 | 8.060 | 7.968 | 8.014 | 1,821,529 | -0.02(-0.29%) |
Sep 20, 2006 | 8.037 | 8.095 | 8.002 | 8.037 | 1,849,028 | -0.01(-0.07%) |
Sep 19, 2006 | 8.025 | 8.072 | 7.979 | 8.043 | 2,961,109 | +0.01(+0.14%) |
Sep 18, 2006 | 8.135 | 8.153 | 8.008 | 8.031 | 2,501,230 | -0.14(-1.77%) |
Sep 15, 2006 | 8.164 | 8.187 | 8.106 | 8.176 | 4,347,665 | +0.07(+0.86%) |
Sep 14, 2006 | 8.095 | 8.164 | 8.043 | 8.106 | 2,237,478 | +0.01(+0.14%) |
Sep 13, 2006 | 8.124 | 8.158 | 8.020 | 8.095 | 2,763,079 | -0.08(-0.92%) |
Sep 12, 2006 | 8.153 | 8.180 | 8.072 | 8.170 | 5,061,783 | +0.03(+0.43%) |
Sep 11, 2006 | 8.158 | 8.202 | 8.054 | 8.135 | 4,953,688 | -0.02(-0.21%) |
Sep 08, 2006 | 8.048 | 8.158 | 8.048 | 8.153 | 3,027,523 | +0.10(+1.29%) |
Sep 07, 2006 | 8.054 | 8.095 | 8.008 | 8.048 | 2,841,426 | -0.03(-0.43%) |
Sep 06, 2006 | 8.222 | 8.216 | 8.043 | 8.083 | 10,373,309 | -0.14(-1.69%) |
Sep 05, 2006 | 8.436 | 8.436 | 8.181 | 8.222 | 5,045,698 | -0.19(-2.27%) |