Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 10.86 | 10.94 | 10.72 | 10.79 | 10,704,209 | -0.06(-0.54%) |
Nov 29, 2006 | 10.65 | 11.01 | 10.62 | 10.85 | 16,753,854 | +0.25(+2.35%) |
Nov 28, 2006 | 10.39 | 10.64 | 10.39 | 10.60 | 12,230,442 | +0.24(+2.33%) |
Nov 27, 2006 | 10.37 | 10.59 | 10.33 | 10.36 | 7,465,558 | +0.02(+0.15%) |
Nov 24, 2006 | 10.40 | 10.50 | 10.34 | 10.35 | 2,364,312 | -0.04(-0.34%) |
Nov 22, 2006 | 10.43 | 10.53 | 10.25 | 10.38 | 5,714,311 | -0.09(-0.85%) |
Nov 21, 2006 | 10.34 | 10.50 | 10.30 | 10.47 | 8,724,348 | +0.17(+1.62%) |
Nov 20, 2006 | 10.36 | 10.46 | 10.30 | 10.30 | 8,261,720 | -0.08(-0.79%) |
Nov 17, 2006 | 10.23 | 10.44 | 10.20 | 10.39 | 9,125,515 | +0.12(+1.14%) |
Nov 16, 2006 | 10.42 | 10.48 | 10.24 | 10.27 | 10,609,574 | -0.07(-0.71%) |
Nov 15, 2006 | 10.38 | 10.52 | 10.33 | 10.34 | 11,159,893 | +0.02(+0.15%) |
Nov 14, 2006 | 10.37 | 10.41 | 10.23 | 10.33 | 5,920,552 | -0.03(-0.26%) |
Nov 13, 2006 | 10.27 | 10.44 | 10.20 | 10.36 | 8,067,051 | +0.04(+0.42%) |
Nov 10, 2006 | 10.30 | 10.32 | 10.14 | 10.31 | 9,196,490 | +0.02(+0.19%) |
Nov 09, 2006 | 10.06 | 10.34 | 10.04 | 10.29 | 19,969,104 | +0.28(+2.84%) |
Nov 08, 2006 | 9.714 | 10.04 | 9.636 | 10.01 | 15,716,221 | +0.29(+2.96%) |
Nov 07, 2006 | 9.737 | 9.742 | 9.636 | 9.722 | 12,849,679 | -0.02(-0.16%) |
Nov 06, 2006 | 9.663 | 9.737 | 9.589 | 9.737 | 11,654,922 | +0.11(+1.17%) |
Nov 03, 2006 | 9.605 | 9.722 | 9.519 | 9.624 | 10,480,995 | +0.12(+1.31%) |
Nov 02, 2006 | 9.465 | 9.679 | 9.391 | 9.500 | 10,464,537 | +0.04(+0.37%) |
Nov 01, 2006 | 9.562 | 9.574 | 9.321 | 9.465 | 10,745,868 | -0.04(-0.37%) |
Oct 31, 2006 | 9.449 | 9.516 | 9.224 | 9.500 | 8,576,225 | +0.09(+0.95%) |
Oct 30, 2006 | 9.539 | 9.539 | 9.372 | 9.411 | 20,812,324 | -0.12(-1.26%) |
Oct 27, 2006 | 9.566 | 9.764 | 9.519 | 9.531 | 9,805,698 | -0.04(-0.37%) |
Oct 26, 2006 | 9.617 | 9.675 | 9.434 | 9.566 | 26,001,520 | -0.05(-0.53%) |
Oct 25, 2006 | 9.574 | 9.737 | 9.446 | 9.617 | 11,789,416 | +0.04(+0.45%) |
Oct 24, 2006 | 9.422 | 9.578 | 9.418 | 9.574 | 11,007,398 | +0.09(+0.94%) |
Oct 23, 2006 | 9.469 | 9.652 | 9.391 | 9.484 | 8,516,564 | -0.06(-0.61%) |
Oct 20, 2006 | 9.562 | 9.586 | 9.391 | 9.543 | 9,660,404 | +0.01(+0.08%) |
Oct 19, 2006 | 9.333 | 9.554 | 9.309 | 9.535 | 9,905,990 | +0.16(+1.70%) |
Oct 18, 2006 | 9.519 | 9.605 | 9.313 | 9.376 | 8,658,515 | -0.13(-1.39%) |
Oct 17, 2006 | 9.558 | 9.554 | 9.391 | 9.508 | 8,261,206 | -0.05(-0.53%) |
Oct 16, 2006 | 9.395 | 9.562 | 9.364 | 9.558 | 6,613,336 | +0.13(+1.36%) |
Oct 13, 2006 | 9.457 | 9.558 | 9.387 | 9.430 | 7,603,910 | +0.00(+0.04%) |
Oct 12, 2006 | 9.185 | 9.481 | 9.150 | 9.426 | 11,576,232 | +0.24(+2.62%) |
Oct 11, 2006 | 9.395 | 9.395 | 9.162 | 9.185 | 5,430,409 | -0.09(-0.92%) |
Oct 10, 2006 | 9.134 | 9.294 | 9.088 | 9.271 | 6,295,746 | +0.09(+0.97%) |
Oct 09, 2006 | 9.255 | 9.376 | 9.142 | 9.181 | 5,814,346 | -0.07(-0.76%) |
Oct 06, 2006 | 9.154 | 9.259 | 9.068 | 9.251 | 9,090,541 | +0.04(+0.46%) |
Oct 05, 2006 | 9.068 | 9.306 | 9.068 | 9.208 | 16,314,885 | +0.28(+3.18%) |
Oct 04, 2006 | 9.022 | 9.123 | 8.839 | 8.924 | 21,990,624 | -0.03(-0.35%) |
Oct 03, 2006 | 9.274 | 9.278 | 8.944 | 8.956 | 11,707,383 | -0.32(-3.48%) |
Oct 02, 2006 | 9.329 | 9.348 | 9.201 | 9.278 | 10,003,967 | -0.00(-0.04%) |
Sep 29, 2006 | 9.294 | 9.344 | 9.173 | 9.282 | 8,540,480 | -0.03(-0.29%) |
Sep 28, 2006 | 9.158 | 9.325 | 9.142 | 9.309 | 13,484,346 | +0.14(+1.48%) |
Sep 27, 2006 | 9.138 | 9.267 | 9.029 | 9.173 | 11,378,734 | +0.10(+1.11%) |
Sep 26, 2006 | 8.804 | 9.099 | 8.749 | 9.072 | 10,987,597 | +0.27(+3.05%) |
Sep 25, 2006 | 8.866 | 8.901 | 8.683 | 8.804 | 13,649,698 | -0.07(-0.79%) |
Sep 22, 2006 | 8.940 | 8.971 | 8.749 | 8.874 | 8,574,425 | -0.05(-0.61%) |
Sep 21, 2006 | 8.796 | 9.076 | 8.796 | 8.928 | 14,586,783 | +0.17(+2.00%) |
Sep 20, 2006 | 8.924 | 9.041 | 8.749 | 8.753 | 22,140,804 | -0.19(-2.13%) |
Sep 19, 2006 | 9.099 | 9.181 | 8.897 | 8.944 | 6,427,154 | -0.19(-2.04%) |
Sep 18, 2006 | 8.994 | 9.154 | 8.913 | 9.131 | 9,860,730 | +0.17(+1.91%) |
Sep 15, 2006 | 8.917 | 8.987 | 8.742 | 8.959 | 15,643,703 | +0.12(+1.36%) |
Sep 14, 2006 | 9.080 | 9.158 | 8.749 | 8.839 | 21,356,214 | -0.23(-2.53%) |
Sep 13, 2006 | 9.103 | 9.228 | 9.045 | 9.068 | 10,451,165 | -0.02(-0.17%) |
Sep 12, 2006 | 9.041 | 9.150 | 8.994 | 9.084 | 9,740,380 | -0.03(-0.30%) |
Sep 11, 2006 | 9.232 | 9.325 | 9.006 | 9.111 | 10,017,853 | -0.20(-2.17%) |
Sep 08, 2006 | 9.508 | 9.562 | 9.282 | 9.313 | 10,410,791 | -0.21(-2.21%) |
Sep 07, 2006 | 9.527 | 9.609 | 9.387 | 9.523 | 8,854,984 | +0.10(+1.07%) |
Sep 06, 2006 | 9.710 | 9.706 | 9.422 | 9.422 | 13,432,914 | -0.29(-2.96%) |
Sep 05, 2006 | 9.652 | 9.741 | 9.570 | 9.710 | 6,422,782 | +0.05(+0.56%) |