Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 8.200 | 8.340 | 8.190 | 8.300 | 230,500 | +0.00(+0.00%) |
Dec 28, 2006 | 8.150 | 8.300 | 8.000 | 8.300 | 30,200 | +0.11(+1.34%) |
Dec 27, 2006 | 7.880 | 8.450 | 7.810 | 8.190 | 28,300 | +0.34(+4.33%) |
Dec 26, 2006 | 7.750 | 7.980 | 7.750 | 7.850 | 39,700 | +0.15(+1.95%) |
Dec 22, 2006 | 7.720 | 7.790 | 7.700 | 7.700 | 12,000 | -0.05(-0.65%) |
Dec 21, 2006 | 7.710 | 7.770 | 7.700 | 7.750 | 13,800 | +0.05(+0.65%) |
Dec 20, 2006 | 7.680 | 7.730 | 7.680 | 7.700 | 4,800 | -0.01(-0.13%) |
Dec 19, 2006 | 7.680 | 7.750 | 7.620 | 7.710 | 21,400 | -0.04(-0.52%) |
Dec 18, 2006 | 7.690 | 7.750 | 7.640 | 7.750 | 11,000 | +0.00(+0.00%) |
Dec 15, 2006 | 7.730 | 7.750 | 7.720 | 7.750 | 8,500 | +0.01(+0.13%) |
Dec 14, 2006 | 7.750 | 7.750 | 7.680 | 7.740 | 5,100 | -0.01(-0.13%) |
Dec 13, 2006 | 7.650 | 7.760 | 7.650 | 7.750 | 4,600 | +0.04(+0.52%) |
Dec 12, 2006 | 7.680 | 7.720 | 7.670 | 7.710 | 7,600 | +0.03(+0.39%) |
Dec 11, 2006 | 7.660 | 7.690 | 7.540 | 7.680 | 126,300 | +0.01(+0.13%) |
Dec 08, 2006 | 7.650 | 7.740 | 7.600 | 7.670 | 54,000 | -0.03(-0.39%) |
Dec 07, 2006 | 7.720 | 7.720 | 7.670 | 7.700 | 10,200 | -0.02(-0.26%) |
Dec 06, 2006 | 7.750 | 7.790 | 7.610 | 7.720 | 20,500 | +0.02(+0.26%) |
Dec 05, 2006 | 7.820 | 7.880 | 7.600 | 7.700 | 58,800 | -0.17(-2.16%) |
Dec 04, 2006 | 7.800 | 7.900 | 7.800 | 7.870 | 2,700 | +0.02(+0.21%) |
Dec 01, 2006 | 7.850 | 7.870 | 7.810 | 7.853 | 4,500 | +0.04(+0.55%) |
Nov 30, 2006 | 7.720 | 7.820 | 7.720 | 7.810 | 3,800 | -0.01(-0.13%) |
Nov 29, 2006 | 7.829 | 7.870 | 7.810 | 7.820 | 13,400 | -0.01(-0.13%) |
Nov 28, 2006 | 7.770 | 7.830 | 7.770 | 7.830 | 8,900 | +0.00(+0.00%) |
Nov 27, 2006 | 7.750 | 7.830 | 7.710 | 7.830 | 16,900 | +0.03(+0.38%) |
Nov 24, 2006 | 7.800 | 7.821 | 7.750 | 7.800 | 7,600 | -0.01(-0.13%) |
Nov 22, 2006 | 7.850 | 7.860 | 7.730 | 7.810 | 15,500 | +0.08(+1.03%) |
Nov 21, 2006 | 7.860 | 7.860 | 7.710 | 7.730 | 12,400 | -0.13(-1.65%) |
Nov 20, 2006 | 7.800 | 7.880 | 7.800 | 7.860 | 5,000 | -0.03(-0.38%) |
Nov 17, 2006 | 7.900 | 7.950 | 7.750 | 7.890 | 23,500 | -0.03(-0.38%) |
Nov 16, 2006 | 7.940 | 7.950 | 7.910 | 7.920 | 12,100 | -0.02(-0.25%) |
Nov 15, 2006 | 7.890 | 7.940 | 7.750 | 7.940 | 36,900 | +0.05(+0.63%) |
Nov 14, 2006 | 7.880 | 7.930 | 7.750 | 7.890 | 44,400 | +0.05(+0.64%) |
Nov 13, 2006 | 7.880 | 7.900 | 7.690 | 7.840 | 45,700 | -0.14(-1.75%) |
Nov 10, 2006 | 7.800 | 7.980 | 7.800 | 7.980 | 13,900 | +0.08(+1.01%) |
Nov 09, 2006 | 8.210 | 8.210 | 7.850 | 7.900 | 92,900 | -0.31(-3.78%) |
Nov 08, 2006 | 8.110 | 8.250 | 8.110 | 8.210 | 16,500 | +0.01(+0.12%) |
Nov 07, 2006 | 8.280 | 8.374 | 8.020 | 8.200 | 15,800 | -0.04(-0.49%) |
Nov 06, 2006 | 8.260 | 8.320 | 8.200 | 8.240 | 60,200 | +0.08(+0.98%) |
Nov 03, 2006 | 8.350 | 8.370 | 8.000 | 8.160 | 30,100 | -0.19(-2.28%) |
Nov 02, 2006 | 8.250 | 8.370 | 8.230 | 8.350 | 61,800 | +0.07(+0.85%) |
Nov 01, 2006 | 8.110 | 8.290 | 8.080 | 8.280 | 91,200 | +0.21(+2.60%) |
Oct 31, 2006 | 7.800 | 8.070 | 7.800 | 8.070 | 60,600 | +0.15(+1.89%) |
Oct 30, 2006 | 7.760 | 7.940 | 7.760 | 7.920 | 77,600 | +0.06(+0.76%) |
Oct 27, 2006 | 7.850 | 7.870 | 7.830 | 7.860 | 45,700 | +0.01(+0.13%) |
Oct 26, 2006 | 7.840 | 7.850 | 7.811 | 7.850 | 27,600 | +0.05(+0.64%) |
Oct 25, 2006 | 7.790 | 7.810 | 7.770 | 7.800 | 16,000 | +0.02(+0.26%) |
Oct 24, 2006 | 7.750 | 7.800 | 7.740 | 7.780 | 26,700 | -0.01(-0.13%) |
Oct 23, 2006 | 7.770 | 7.820 | 7.750 | 7.790 | 10,500 | +0.09(+1.17%) |
Oct 20, 2006 | 7.780 | 7.800 | 7.700 | 7.700 | 9,000 | -0.08(-1.03%) |
Oct 19, 2006 | 7.730 | 7.780 | 7.720 | 7.780 | 25,300 | +0.06(+0.78%) |
Oct 18, 2006 | 7.700 | 7.750 | 7.600 | 7.720 | 28,700 | -0.02(-0.26%) |
Oct 17, 2006 | 7.640 | 7.740 | 7.630 | 7.740 | 7,000 | +0.09(+1.18%) |
Oct 16, 2006 | 7.649 | 7.770 | 7.630 | 7.650 | 49,700 | +0.05(+0.66%) |
Oct 13, 2006 | 7.650 | 7.650 | 7.590 | 7.600 | 23,600 | -0.05(-0.65%) |
Oct 12, 2006 | 7.450 | 7.720 | 7.400 | 7.650 | 87,300 | +0.18(+2.41%) |
Oct 11, 2006 | 7.490 | 7.490 | 7.390 | 7.470 | 18,000 | -0.02(-0.27%) |
Oct 10, 2006 | 7.390 | 7.500 | 7.390 | 7.490 | 19,500 | +0.15(+2.04%) |
Oct 09, 2006 | 7.420 | 7.420 | 7.340 | 7.340 | 12,800 | -0.05(-0.68%) |
Oct 06, 2006 | 7.370 | 7.400 | 7.360 | 7.390 | 3,600 | +0.05(+0.68%) |
Oct 05, 2006 | 7.260 | 7.420 | 7.260 | 7.340 | 30,700 | +0.04(+0.55%) |
Oct 04, 2006 | 7.330 | 7.400 | 7.260 | 7.300 | 4,900 | -0.05(-0.68%) |
Oct 03, 2006 | 7.480 | 7.480 | 7.320 | 7.350 | 11,900 | -0.10(-1.34%) |