Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 8.030 | 8.240 | 8.000 | 8.140 | 43,300 | +0.11(+1.37%) |
Oct 30, 2006 | 7.960 | 8.030 | 7.900 | 8.030 | 137,400 | +0.23(+2.95%) |
Oct 27, 2006 | 7.830 | 7.930 | 7.750 | 7.800 | 61,400 | -0.03(-0.38%) |
Oct 26, 2006 | 7.760 | 7.960 | 7.718 | 7.830 | 105,500 | -0.03(-0.38%) |
Oct 25, 2006 | 7.900 | 8.100 | 7.760 | 7.860 | 120,000 | +0.18(+2.34%) |
Oct 24, 2006 | 7.780 | 7.790 | 7.680 | 7.680 | 50,600 | -0.03(-0.39%) |
Oct 23, 2006 | 7.770 | 7.950 | 7.680 | 7.710 | 37,100 | -0.16(-2.03%) |
Oct 20, 2006 | 7.920 | 7.940 | 7.840 | 7.870 | 52,900 | -0.06(-0.76%) |
Oct 19, 2006 | 7.980 | 8.000 | 7.860 | 7.930 | 41,300 | -0.07(-0.88%) |
Oct 18, 2006 | 7.900 | 8.080 | 7.900 | 8.000 | 31,000 | +0.12(+1.52%) |
Oct 17, 2006 | 8.030 | 8.050 | 7.870 | 7.880 | 53,800 | -0.17(-2.11%) |
Oct 16, 2006 | 8.160 | 8.160 | 8.020 | 8.050 | 34,500 | -0.03(-0.37%) |
Oct 13, 2006 | 7.990 | 8.080 | 7.990 | 8.080 | 33,300 | +0.09(+1.13%) |
Oct 12, 2006 | 8.000 | 8.000 | 7.900 | 7.990 | 48,400 | +0.09(+1.14%) |
Oct 11, 2006 | 7.860 | 8.000 | 7.750 | 7.900 | 73,700 | +0.04(+0.51%) |
Oct 10, 2006 | 7.700 | 8.010 | 7.700 | 7.860 | 175,900 | +0.14(+1.81%) |
Oct 09, 2006 | 7.640 | 7.760 | 7.590 | 7.720 | 46,100 | +0.13(+1.71%) |
Oct 06, 2006 | 7.410 | 7.670 | 7.410 | 7.590 | 225,500 | +0.20(+2.71%) |
Oct 05, 2006 | 7.300 | 7.580 | 7.070 | 7.390 | 671,100 | -1.72(-18.88%) |
Oct 04, 2006 | 9.050 | 9.240 | 9.050 | 9.110 | 35,700 | +0.05(+0.55%) |
Oct 03, 2006 | 9.050 | 9.210 | 9.050 | 9.060 | 55,700 | -0.03(-0.33%) |
Oct 02, 2006 | 9.080 | 9.100 | 9.050 | 9.090 | 18,000 | +0.02(+0.22%) |
Sep 29, 2006 | 9.100 | 9.100 | 9.010 | 9.070 | 30,800 | -0.03(-0.33%) |
Sep 28, 2006 | 9.060 | 9.180 | 8.990 | 9.100 | 57,800 | +0.04(+0.44%) |
Sep 27, 2006 | 9.240 | 9.240 | 9.030 | 9.060 | 60,300 | -0.10(-1.09%) |
Sep 26, 2006 | 9.230 | 9.250 | 9.000 | 9.160 | 64,300 | -0.06(-0.65%) |
Sep 25, 2006 | 9.200 | 9.280 | 9.120 | 9.220 | 39,200 | +0.07(+0.77%) |
Sep 22, 2006 | 9.230 | 9.230 | 9.130 | 9.150 | 41,600 | -0.05(-0.54%) |
Sep 21, 2006 | 9.100 | 9.370 | 9.090 | 9.200 | 80,500 | +0.15(+1.66%) |
Sep 20, 2006 | 9.050 | 9.130 | 9.020 | 9.050 | 84,700 | +0.05(+0.56%) |
Sep 19, 2006 | 9.000 | 9.070 | 8.930 | 9.000 | 159,400 | +0.04(+0.45%) |
Sep 18, 2006 | 8.940 | 9.000 | 8.920 | 8.960 | 44,700 | -0.01(-0.11%) |
Sep 15, 2006 | 8.980 | 9.100 | 8.940 | 8.970 | 53,900 | -0.03(-0.33%) |
Sep 14, 2006 | 9.010 | 9.100 | 8.980 | 9.000 | 68,100 | +0.00(+0.00%) |
Sep 13, 2006 | 8.880 | 9.000 | 8.870 | 9.000 | 44,800 | +0.11(+1.24%) |
Sep 12, 2006 | 8.900 | 8.980 | 8.840 | 8.890 | 43,600 | -0.02(-0.22%) |
Sep 11, 2006 | 8.840 | 9.000 | 8.800 | 8.910 | 73,100 | +0.03(+0.34%) |
Sep 08, 2006 | 8.850 | 8.940 | 8.750 | 8.880 | 75,000 | +0.01(+0.11%) |
Sep 07, 2006 | 9.050 | 9.050 | 8.810 | 8.870 | 68,200 | -0.18(-1.99%) |
Sep 06, 2006 | 9.200 | 9.230 | 8.900 | 9.050 | 114,900 | -0.15(-1.63%) |
Sep 05, 2006 | 10.09 | 10.11 | 9.200 | 9.200 | 170,800 | -0.78(-7.82%) |
Sep 01, 2006 | 9.260 | 10.05 | 9.160 | 9.980 | 126,100 | +0.72(+7.78%) |
Aug 31, 2006 | 9.200 | 9.400 | 9.050 | 9.260 | 189,900 | +0.12(+1.31%) |
Aug 30, 2006 | 7.920 | 9.160 | 7.920 | 9.140 | 303,500 | +1.22(+15.40%) |
Aug 29, 2006 | 7.820 | 7.950 | 7.790 | 7.920 | 74,500 | +0.16(+2.06%) |
Aug 28, 2006 | 7.700 | 7.830 | 7.660 | 7.760 | 96,200 | -0.04(-0.51%) |
Aug 25, 2006 | 7.830 | 7.890 | 7.690 | 7.800 | 88,600 | +0.07(+0.91%) |
Aug 24, 2006 | 7.630 | 7.730 | 7.400 | 7.730 | 97,800 | +0.14(+1.84%) |
Aug 23, 2006 | 7.740 | 7.740 | 7.570 | 7.590 | 141,200 | -0.20(-2.57%) |
Aug 22, 2006 | 7.900 | 7.930 | 7.630 | 7.790 | 165,900 | +0.00(+0.00%) |
Aug 21, 2006 | 7.860 | 7.900 | 7.700 | 7.790 | 77,400 | -0.11(-1.39%) |
Aug 18, 2006 | 8.000 | 8.020 | 7.900 | 7.900 | 69,500 | -0.13(-1.62%) |
Aug 17, 2006 | 8.080 | 8.140 | 8.020 | 8.030 | 35,000 | -0.08(-0.99%) |
Aug 16, 2006 | 8.130 | 8.150 | 7.900 | 8.110 | 65,400 | +0.12(+1.50%) |
Aug 15, 2006 | 7.830 | 8.060 | 7.800 | 7.990 | 107,000 | +0.17(+2.17%) |
Aug 14, 2006 | 7.620 | 7.910 | 7.620 | 7.820 | 59,600 | +0.01(+0.13%) |
Aug 11, 2006 | 7.870 | 7.870 | 7.710 | 7.810 | 143,400 | -0.07(-0.89%) |
Aug 10, 2006 | 7.800 | 7.900 | 7.800 | 7.880 | 76,800 | +0.02(+0.25%) |
Aug 09, 2006 | 7.970 | 7.970 | 7.780 | 7.860 | 139,200 | +0.06(+0.77%) |
Aug 08, 2006 | 8.100 | 8.100 | 7.790 | 7.800 | 177,400 | -0.23(-2.86%) |
Aug 07, 2006 | 7.780 | 8.050 | 7.740 | 8.030 | 96,900 | +0.15(+1.90%) |
Aug 04, 2006 | 8.190 | 8.190 | 7.860 | 7.880 | 124,600 | -0.29(-3.55%) |
Aug 03, 2006 | 8.210 | 8.210 | 7.960 | 8.170 | 76,300 | -0.04(-0.49%) |
Aug 02, 2006 | 8.120 | 8.320 | 8.120 | 8.210 | 44,500 | +0.09(+1.11%) |