Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 10.80 | 10.82 | 10.72 | 10.80 | 667,672 | +0.01(+0.08%) |
Nov 29, 2006 | 10.71 | 10.81 | 10.70 | 10.80 | 729,937 | +0.10(+0.90%) |
Nov 28, 2006 | 10.67 | 10.75 | 10.64 | 10.70 | 810,403 | +0.04(+0.35%) |
Nov 27, 2006 | 10.83 | 10.83 | 10.61 | 10.66 | 638,934 | -0.19(-1.75%) |
Nov 24, 2006 | 10.78 | 10.87 | 10.75 | 10.85 | 116,866 | +0.04(+0.39%) |
Nov 22, 2006 | 10.86 | 10.88 | 10.77 | 10.81 | 249,538 | -0.05(-0.48%) |
Nov 21, 2006 | 10.94 | 10.94 | 10.83 | 10.86 | 500,035 | -0.09(-0.80%) |
Nov 20, 2006 | 11.10 | 11.10 | 10.87 | 10.95 | 459,803 | +0.03(+0.29%) |
Nov 17, 2006 | 10.94 | 10.98 | 10.86 | 10.92 | 409,991 | -0.03(-0.25%) |
Nov 16, 2006 | 10.99 | 11.01 | 10.94 | 10.95 | 509,615 | -0.03(-0.23%) |
Nov 15, 2006 | 10.88 | 10.99 | 10.88 | 10.97 | 504,825 | +0.09(+0.84%) |
Nov 14, 2006 | 10.72 | 10.91 | 10.72 | 10.88 | 767,775 | +0.16(+1.52%) |
Nov 13, 2006 | 10.79 | 10.80 | 10.70 | 10.72 | 642,287 | -0.07(-0.66%) |
Nov 10, 2006 | 10.65 | 10.79 | 10.65 | 10.79 | 529,731 | +0.11(+1.08%) |
Nov 09, 2006 | 10.78 | 10.78 | 10.62 | 10.67 | 705,510 | -0.10(-0.93%) |
Nov 08, 2006 | 10.64 | 10.83 | 10.63 | 10.77 | 445,913 | +0.10(+0.90%) |
Nov 07, 2006 | 10.67 | 10.80 | 10.65 | 10.68 | 548,890 | +0.00(+0.02%) |
Nov 06, 2006 | 10.67 | 10.71 | 10.61 | 10.68 | 663,361 | +0.03(+0.29%) |
Nov 03, 2006 | 10.72 | 10.73 | 10.61 | 10.64 | 714,131 | -0.05(-0.45%) |
Nov 02, 2006 | 10.66 | 10.71 | 10.55 | 10.69 | 616,902 | -0.02(-0.21%) |
Nov 01, 2006 | 10.98 | 10.99 | 10.70 | 10.71 | 696,889 | -0.11(-1.04%) |
Oct 31, 2006 | 10.79 | 10.83 | 10.73 | 10.83 | 395,143 | +0.01(+0.10%) |
Oct 30, 2006 | 10.77 | 10.82 | 10.72 | 10.82 | 363,531 | +0.03(+0.31%) |
Oct 27, 2006 | 10.85 | 10.85 | 10.77 | 10.78 | 454,055 | -0.09(-0.83%) |
Oct 26, 2006 | 10.77 | 10.88 | 10.74 | 10.87 | 461,718 | +0.15(+1.40%) |
Oct 25, 2006 | 10.61 | 10.76 | 10.61 | 10.72 | 1,047,489 | +0.12(+1.12%) |
Oct 24, 2006 | 10.60 | 10.64 | 10.55 | 10.60 | 652,345 | -0.04(-0.39%) |
Oct 23, 2006 | 10.64 | 10.73 | 10.58 | 10.65 | 766,817 | -0.05(-0.45%) |
Oct 20, 2006 | 10.77 | 10.77 | 10.65 | 10.69 | 381,253 | -0.03(-0.31%) |
Oct 19, 2006 | 10.61 | 10.75 | 10.61 | 10.73 | 401,848 | +0.08(+0.77%) |
Oct 18, 2006 | 10.63 | 10.68 | 10.60 | 10.65 | 700,241 | +0.06(+0.53%) |
Oct 17, 2006 | 10.50 | 10.59 | 10.50 | 10.59 | 480,877 | +0.05(+0.50%) |
Oct 16, 2006 | 10.42 | 10.55 | 10.41 | 10.54 | 398,017 | +0.12(+1.14%) |
Oct 13, 2006 | 10.42 | 10.49 | 10.41 | 10.42 | 478,003 | +0.01(+0.10%) |
Oct 12, 2006 | 10.37 | 10.42 | 10.36 | 10.41 | 760,112 | +0.06(+0.61%) |
Oct 11, 2006 | 10.29 | 10.40 | 10.29 | 10.35 | 801,302 | +0.01(+0.10%) |
Oct 10, 2006 | 10.33 | 10.36 | 10.28 | 10.33 | 684,915 | +0.00(+0.00%) |
Oct 09, 2006 | 10.27 | 10.35 | 10.24 | 10.33 | 498,599 | +0.04(+0.37%) |
Oct 06, 2006 | 10.29 | 10.35 | 10.25 | 10.30 | 819,982 | +0.01(+0.06%) |
Oct 05, 2006 | 10.22 | 10.30 | 10.22 | 10.29 | 540,747 | +0.09(+0.90%) |
Oct 04, 2006 | 10.13 | 10.23 | 10.12 | 10.20 | 1,284,575 | +0.04(+0.41%) |
Oct 03, 2006 | 10.23 | 10.23 | 10.12 | 10.16 | 843,930 | -0.07(-0.65%) |
Oct 02, 2006 | 10.29 | 10.31 | 10.19 | 10.22 | 747,180 | -0.07(-0.67%) |
Sep 29, 2006 | 10.41 | 10.52 | 10.29 | 10.29 | 739,037 | -0.10(-0.92%) |
Sep 28, 2006 | 10.49 | 10.52 | 10.38 | 10.39 | 561,821 | -0.09(-0.84%) |
Sep 27, 2006 | 10.38 | 10.48 | 10.37 | 10.48 | 553,200 | +0.10(+0.95%) |
Sep 26, 2006 | 10.37 | 10.44 | 10.34 | 10.38 | 582,896 | +0.01(+0.08%) |
Sep 25, 2006 | 10.28 | 10.40 | 10.20 | 10.37 | 900,926 | +0.10(+1.00%) |
Sep 22, 2006 | 10.26 | 10.29 | 10.18 | 10.27 | 861,651 | -0.01(-0.14%) |
Sep 21, 2006 | 10.38 | 10.41 | 10.24 | 10.28 | 1,398,567 | -0.07(-0.65%) |
Sep 20, 2006 | 10.31 | 10.46 | 10.25 | 10.35 | 884,642 | +0.08(+0.81%) |
Sep 19, 2006 | 10.33 | 10.37 | 10.16 | 10.27 | 834,351 | -0.09(-0.85%) |
Sep 18, 2006 | 10.37 | 10.42 | 10.32 | 10.35 | 716,526 | -0.05(-0.48%) |
Sep 15, 2006 | 10.48 | 10.52 | 10.38 | 10.40 | 1,334,387 | -0.02(-0.22%) |
Sep 14, 2006 | 10.33 | 10.51 | 10.33 | 10.43 | 1,334,865 | +0.10(+0.93%) |
Sep 13, 2006 | 10.32 | 10.40 | 10.22 | 10.33 | 856,862 | -0.05(-0.44%) |
Sep 12, 2006 | 10.33 | 10.44 | 10.33 | 10.38 | 978,518 | +0.06(+0.55%) |
Sep 11, 2006 | 10.29 | 10.38 | 10.20 | 10.32 | 739,037 | +0.04(+0.41%) |
Sep 08, 2006 | 10.23 | 10.28 | 10.17 | 10.28 | 713,173 | +0.07(+0.65%) |
Sep 07, 2006 | 10.31 | 10.37 | 10.20 | 10.21 | 627,918 | -0.13(-1.29%) |
Sep 06, 2006 | 10.32 | 10.37 | 10.28 | 10.35 | 776,396 | -0.03(-0.28%) |
Sep 05, 2006 | 10.35 | 10.46 | 10.32 | 10.37 | 710,300 | +0.04(+0.36%) |