Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 7.000 | 7.150 | 7.000 | 7.000 | 17,800 | +0.02(+0.29%) |
Dec 28, 2006 | 6.830 | 6.990 | 6.810 | 6.980 | 8,600 | +0.18(+2.65%) |
Dec 27, 2006 | 6.690 | 6.800 | 6.620 | 6.800 | 60,600 | +0.10(+1.49%) |
Dec 26, 2006 | 6.840 | 6.840 | 6.650 | 6.700 | 3,200 | -0.13(-1.90%) |
Dec 22, 2006 | 6.950 | 6.950 | 6.810 | 6.830 | 3,200 | -0.12(-1.73%) |
Dec 21, 2006 | 7.050 | 7.050 | 6.950 | 6.950 | 4,800 | -0.10(-1.42%) |
Dec 20, 2006 | 7.100 | 7.150 | 7.040 | 7.050 | 92,900 | +0.05(+0.71%) |
Dec 19, 2006 | 7.200 | 7.200 | 6.910 | 7.000 | 15,300 | -0.23(-3.18%) |
Dec 18, 2006 | 7.350 | 7.400 | 7.230 | 7.230 | 18,900 | -0.08(-1.09%) |
Dec 15, 2006 | 7.350 | 7.350 | 7.310 | 7.310 | 1,800 | -0.06(-0.81%) |
Dec 14, 2006 | 7.370 | 7.370 | 7.370 | 7.370 | 1,500 | -0.03(-0.41%) |
Dec 13, 2006 | 7.400 | 7.400 | 7.400 | 7.400 | 200 | -0.09(-1.20%) |
Dec 12, 2006 | 7.550 | 7.550 | 7.400 | 7.490 | 4,400 | -0.02(-0.27%) |
Dec 11, 2006 | 7.600 | 7.600 | 7.500 | 7.510 | 700 | -0.16(-2.09%) |
Dec 08, 2006 | 7.700 | 7.700 | 7.600 | 7.670 | 3,000 | -0.02(-0.26%) |
Dec 07, 2006 | 7.810 | 7.810 | 7.660 | 7.690 | 4,400 | -0.21(-2.66%) |
Dec 06, 2006 | 7.900 | 7.900 | 7.900 | 7.900 | 800 | -0.14(-1.74%) |
Dec 05, 2006 | 8.150 | 8.150 | 7.910 | 8.040 | 6,700 | -0.11(-1.35%) |
Dec 04, 2006 | 8.150 | 8.150 | 8.150 | 8.150 | 200 | +0.00(+0.00%) |
Dec 01, 2006 | 8.160 | 8.160 | 8.150 | 8.150 | 3,500 | +0.00(+0.00%) |
Nov 30, 2006 | 8.150 | 8.160 | 8.150 | 8.150 | 1,600 | +0.00(+0.00%) |
Nov 29, 2006 | 8.150 | 8.160 | 8.150 | 8.150 | 1,600 | +0.04(+0.49%) |
Nov 28, 2006 | 8.150 | 8.150 | 8.110 | 8.110 | 3,800 | +0.01(+0.12%) |
Nov 27, 2006 | 8.250 | 8.250 | 8.100 | 8.100 | 21,800 | -0.25(-2.99%) |
Nov 24, 2006 | 8.350 | 8.350 | 8.350 | 8.350 | 0 | +0.00(+0.00%) |
Nov 22, 2006 | 8.360 | 8.360 | 8.350 | 8.350 | 2,200 | +0.04(+0.48%) |
Nov 21, 2006 | 8.400 | 8.400 | 8.310 | 8.310 | 2,700 | -0.14(-1.66%) |
Nov 20, 2006 | 8.450 | 8.450 | 8.450 | 8.450 | 100 | +0.00(+0.00%) |
Nov 17, 2006 | 8.500 | 8.500 | 7.970 | 8.450 | 4,300 | +0.05(+0.60%) |
Nov 16, 2006 | 8.500 | 8.500 | 8.400 | 8.400 | 8,300 | -0.10(-1.18%) |
Nov 15, 2006 | 8.510 | 8.510 | 8.500 | 8.500 | 2,500 | -0.03(-0.35%) |
Nov 14, 2006 | 8.580 | 8.580 | 8.530 | 8.530 | 4,400 | -0.05(-0.58%) |
Nov 13, 2006 | 8.600 | 8.600 | 8.580 | 8.580 | 4,200 | -0.03(-0.35%) |
Nov 10, 2006 | 8.610 | 8.610 | 8.610 | 8.610 | 500 | +0.01(+0.12%) |
Nov 09, 2006 | 8.650 | 8.650 | 8.600 | 8.600 | 7,400 | +0.00(+0.00%) |
Nov 08, 2006 | 8.700 | 8.700 | 8.600 | 8.600 | 15,100 | -0.15(-1.71%) |
Nov 07, 2006 | 9.000 | 9.000 | 8.750 | 8.750 | 5,200 | -0.21(-2.34%) |
Nov 06, 2006 | 8.800 | 8.960 | 8.800 | 8.960 | 10,300 | +0.26(+2.99%) |
Nov 03, 2006 | 8.700 | 8.700 | 8.700 | 8.700 | 100 | +0.00(+0.00%) |
Nov 02, 2006 | 8.690 | 8.700 | 8.690 | 8.700 | 10,600 | +0.09(+1.05%) |
Nov 01, 2006 | 8.610 | 8.610 | 8.610 | 8.610 | 0 | +0.00(+0.00%) |
Oct 31, 2006 | 8.500 | 8.630 | 8.500 | 8.610 | 12,300 | +0.10(+1.18%) |
Oct 30, 2006 | 8.510 | 8.510 | 8.500 | 8.510 | 1,500 | +0.00(+0.00%) |
Oct 27, 2006 | 8.500 | 8.510 | 8.500 | 8.510 | 13,200 | +0.11(+1.31%) |
Oct 26, 2006 | 8.330 | 8.440 | 8.330 | 8.400 | 4,900 | +0.04(+0.48%) |
Oct 25, 2006 | 8.250 | 8.360 | 8.250 | 8.360 | 1,400 | +0.07(+0.84%) |
Oct 24, 2006 | 8.260 | 8.300 | 8.260 | 8.290 | 11,500 | +0.03(+0.36%) |
Oct 23, 2006 | 8.250 | 8.260 | 8.250 | 8.260 | 200 | +0.00(+0.00%) |
Oct 20, 2006 | 8.260 | 8.260 | 8.260 | 8.260 | 100 | -0.01(-0.12%) |
Oct 19, 2006 | 8.270 | 8.270 | 8.270 | 8.270 | 200 | +0.01(+0.12%) |
Oct 18, 2006 | 8.250 | 8.320 | 8.250 | 8.260 | 3,300 | -0.11(-1.31%) |
Oct 17, 2006 | 8.370 | 8.370 | 8.370 | 8.370 | 300 | +0.16(+1.95%) |
Oct 16, 2006 | 8.300 | 8.350 | 8.210 | 8.210 | 1,100 | +0.01(+0.12%) |
Oct 13, 2006 | 8.200 | 8.200 | 8.200 | 8.200 | 200 | +0.00(+0.00%) |
Oct 12, 2006 | 8.170 | 8.200 | 8.170 | 8.200 | 2,100 | -0.09(-1.09%) |
Oct 11, 2006 | 8.350 | 8.358 | 8.200 | 8.290 | 4,400 | -0.11(-1.31%) |
Oct 10, 2006 | 8.310 | 8.400 | 8.300 | 8.400 | 2,900 | +0.10(+1.20%) |
Oct 09, 2006 | 8.300 | 8.300 | 8.300 | 8.300 | 1,000 | +0.01(+0.12%) |
Oct 06, 2006 | 8.200 | 8.290 | 8.200 | 8.290 | 5,200 | +0.14(+1.72%) |
Oct 05, 2006 | 8.150 | 8.150 | 8.150 | 8.150 | 2,000 | -0.10(-1.21%) |
Oct 04, 2006 | 8.160 | 8.250 | 8.150 | 8.250 | 4,100 | +0.09(+1.10%) |
Oct 03, 2006 | 8.200 | 8.200 | 8.160 | 8.160 | 900 | -0.09(-1.09%) |