Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 10.56 | 10.60 | 10.53 | 10.58 | 1,753,953 | +0.04(+0.37%) |
Nov 29, 2006 | 10.57 | 10.59 | 10.48 | 10.54 | 611,520 | +0.03(+0.25%) |
Nov 28, 2006 | 10.42 | 10.51 | 10.41 | 10.51 | 791,688 | +0.08(+0.80%) |
Nov 27, 2006 | 10.61 | 10.61 | 10.41 | 10.43 | 2,202,888 | -0.48(-4.38%) |
Nov 24, 2006 | 10.94 | 10.99 | 10.90 | 10.90 | 329,965 | -0.11(-0.99%) |
Nov 22, 2006 | 11.01 | 11.07 | 10.98 | 11.01 | 628,874 | +0.15(+1.37%) |
Nov 21, 2006 | 10.86 | 10.88 | 10.82 | 10.86 | 438,431 | +0.01(+0.08%) |
Nov 20, 2006 | 10.78 | 10.89 | 10.77 | 10.86 | 293,657 | +0.04(+0.32%) |
Nov 17, 2006 | 10.76 | 10.83 | 10.73 | 10.82 | 441,171 | -0.04(-0.36%) |
Nov 16, 2006 | 10.86 | 10.89 | 10.82 | 10.86 | 412,627 | +0.04(+0.36%) |
Nov 15, 2006 | 10.76 | 10.84 | 10.76 | 10.82 | 335,217 | +0.05(+0.49%) |
Nov 14, 2006 | 10.82 | 10.82 | 10.69 | 10.77 | 403,265 | -0.01(-0.08%) |
Nov 13, 2006 | 10.76 | 10.80 | 10.74 | 10.78 | 394,359 | -0.01(-0.08%) |
Nov 10, 2006 | 10.81 | 10.83 | 10.76 | 10.79 | 402,808 | -0.01(-0.12%) |
Nov 09, 2006 | 10.82 | 10.85 | 10.78 | 10.80 | 1,006,565 | -0.02(-0.20%) |
Nov 08, 2006 | 10.74 | 10.85 | 10.70 | 10.82 | 660,843 | +0.07(+0.61%) |
Nov 07, 2006 | 10.72 | 10.83 | 10.71 | 10.76 | 867,043 | +0.12(+1.11%) |
Nov 06, 2006 | 10.54 | 10.65 | 10.54 | 10.64 | 301,878 | +0.15(+1.42%) |
Nov 03, 2006 | 10.53 | 10.54 | 10.46 | 10.49 | 426,785 | -0.05(-0.50%) |
Nov 02, 2006 | 10.55 | 10.56 | 10.49 | 10.54 | 506,479 | -0.05(-0.50%) |
Nov 01, 2006 | 10.72 | 10.75 | 10.59 | 10.59 | 476,794 | -0.00(-0.04%) |
Oct 31, 2006 | 10.51 | 10.62 | 10.49 | 10.60 | 1,191,756 | +0.14(+1.38%) |
Oct 30, 2006 | 10.44 | 10.48 | 10.40 | 10.45 | 319,689 | -0.05(-0.46%) |
Oct 27, 2006 | 10.55 | 10.55 | 10.44 | 10.50 | 499,629 | -0.02(-0.21%) |
Oct 26, 2006 | 10.49 | 10.54 | 10.37 | 10.52 | 2,534,224 | +0.01(+0.12%) |
Oct 25, 2006 | 10.41 | 10.51 | 10.41 | 10.51 | 1,866,529 | +0.10(+0.97%) |
Oct 24, 2006 | 10.40 | 10.42 | 10.35 | 10.41 | 572,929 | -0.09(-0.83%) |
Oct 23, 2006 | 10.38 | 10.52 | 10.37 | 10.50 | 418,336 | +0.01(+0.08%) |
Oct 20, 2006 | 10.47 | 10.53 | 10.40 | 10.49 | 422,675 | +0.01(+0.08%) |
Oct 19, 2006 | 10.44 | 10.51 | 10.40 | 10.48 | 654,450 | +0.13(+1.27%) |
Oct 18, 2006 | 10.34 | 10.37 | 10.27 | 10.35 | 328,823 | +0.06(+0.60%) |
Oct 17, 2006 | 10.32 | 10.32 | 10.21 | 10.29 | 782,782 | -0.23(-2.17%) |
Oct 16, 2006 | 10.44 | 10.53 | 10.43 | 10.51 | 553,976 | -0.05(-0.46%) |
Oct 13, 2006 | 10.52 | 10.58 | 10.50 | 10.56 | 403,722 | -0.02(-0.17%) |
Oct 12, 2006 | 10.50 | 10.60 | 10.47 | 10.58 | 927,327 | +0.25(+2.42%) |
Oct 11, 2006 | 10.30 | 10.38 | 10.27 | 10.33 | 995,604 | -0.06(-0.59%) |
Oct 10, 2006 | 10.41 | 10.41 | 10.33 | 10.39 | 1,863,789 | -0.04(-0.38%) |
Oct 09, 2006 | 10.43 | 10.45 | 10.39 | 10.43 | 619,512 | -0.01(-0.08%) |
Oct 06, 2006 | 10.60 | 10.47 | 10.39 | 10.44 | 5,226,923 | -0.16(-1.49%) |
Oct 05, 2006 | 10.36 | 10.61 | 10.36 | 10.60 | 5,616,031 | +0.31(+2.98%) |
Oct 04, 2006 | 10.12 | 10.30 | 10.12 | 10.29 | 1,540,903 | +0.17(+1.69%) |
Oct 03, 2006 | 10.12 | 10.16 | 10.09 | 10.12 | 769,309 | -0.01(-0.09%) |
Oct 02, 2006 | 10.14 | 10.19 | 10.12 | 10.13 | 391,619 | +0.00(+0.00%) |
Sep 29, 2006 | 10.12 | 10.17 | 10.09 | 10.13 | 445,966 | +0.06(+0.61%) |
Sep 28, 2006 | 10.09 | 10.10 | 10.02 | 10.07 | 496,203 | +0.04(+0.35%) |
Sep 27, 2006 | 9.972 | 10.05 | 9.972 | 10.03 | 717,702 | -0.04(-0.39%) |
Sep 26, 2006 | 9.998 | 10.08 | 9.980 | 10.07 | 397,785 | -0.03(-0.26%) |
Sep 25, 2006 | 10.07 | 10.12 | 9.967 | 10.10 | 1,838,442 | +0.04(+0.43%) |
Sep 22, 2006 | 10.11 | 10.11 | 10.02 | 10.05 | 739,396 | -0.02(-0.22%) |
Sep 21, 2006 | 10.12 | 10.14 | 10.05 | 10.08 | 598,047 | -0.03(-0.30%) |
Sep 20, 2006 | 9.998 | 10.12 | 9.993 | 10.11 | 1,618,770 | +0.24(+2.44%) |
Sep 19, 2006 | 9.954 | 9.954 | 9.810 | 9.866 | 1,940,743 | -0.16(-1.57%) |
Sep 18, 2006 | 9.989 | 10.04 | 9.884 | 10.02 | 458,069 | +0.05(+0.48%) |
Sep 15, 2006 | 9.989 | 10.02 | 9.937 | 9.976 | 936,005 | -0.05(-0.52%) |
Sep 14, 2006 | 9.980 | 10.04 | 9.963 | 10.03 | 592,567 | +0.11(+1.15%) |
Sep 13, 2006 | 9.880 | 9.932 | 9.818 | 9.915 | 519,723 | -0.04(-0.35%) |
Sep 12, 2006 | 9.810 | 9.950 | 9.796 | 9.950 | 2,872,866 | +0.18(+1.84%) |
Sep 11, 2006 | 9.766 | 9.810 | 9.713 | 9.770 | 704,230 | -0.04(-0.40%) |
Sep 08, 2006 | 9.792 | 9.823 | 9.753 | 9.810 | 658,103 | -0.07(-0.75%) |
Sep 07, 2006 | 9.884 | 9.958 | 9.866 | 9.884 | 361,249 | -0.13(-1.27%) |
Sep 06, 2006 | 10.07 | 10.09 | 9.963 | 10.01 | 4,419,250 | -0.23(-2.27%) |
Sep 05, 2006 | 10.20 | 10.27 | 10.18 | 10.24 | 1,347,719 | +0.08(+0.82%) |