Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 10.38 | 10.42 | 10.32 | 10.35 | 1,667,993 | -0.06(-0.60%) |
Dec 28, 2006 | 10.53 | 10.54 | 10.39 | 10.41 | 1,479,075 | -0.09(-0.89%) |
Dec 27, 2006 | 10.43 | 10.53 | 10.39 | 10.51 | 1,581,843 | +0.10(+0.95%) |
Dec 26, 2006 | 10.35 | 10.46 | 10.34 | 10.41 | 1,019,284 | +0.05(+0.48%) |
Dec 22, 2006 | 10.32 | 10.36 | 10.26 | 10.36 | 1,087,527 | +0.00(+0.00%) |
Dec 21, 2006 | 10.32 | 10.37 | 10.27 | 10.36 | 2,778,429 | +0.04(+0.36%) |
Dec 20, 2006 | 10.34 | 10.37 | 10.30 | 10.32 | 1,995,171 | +0.02(+0.18%) |
Dec 19, 2006 | 10.25 | 10.36 | 10.22 | 10.30 | 2,427,374 | +0.05(+0.48%) |
Dec 18, 2006 | 10.34 | 10.35 | 10.22 | 10.25 | 2,495,778 | -0.09(-0.84%) |
Dec 15, 2006 | 10.23 | 10.34 | 10.19 | 10.34 | 3,659,131 | +0.16(+1.58%) |
Dec 14, 2006 | 10.08 | 10.20 | 10.06 | 10.18 | 2,049,216 | +0.11(+1.11%) |
Dec 13, 2006 | 10.11 | 10.12 | 10.04 | 10.07 | 2,190,864 | -0.02(-0.18%) |
Dec 12, 2006 | 10.04 | 10.13 | 10.01 | 10.08 | 1,482,786 | +0.06(+0.56%) |
Dec 11, 2006 | 9.961 | 10.05 | 9.961 | 10.03 | 1,187,067 | +0.04(+0.37%) |
Dec 08, 2006 | 9.887 | 10.04 | 9.874 | 9.992 | 2,228,132 | +0.07(+0.69%) |
Dec 07, 2006 | 10.13 | 10.15 | 9.924 | 9.924 | 2,466,416 | -0.21(-2.08%) |
Dec 06, 2006 | 10.17 | 10.26 | 10.10 | 10.13 | 2,779,397 | -0.04(-0.37%) |
Dec 05, 2006 | 10.13 | 10.19 | 10.10 | 10.17 | 1,196,263 | +0.03(+0.31%) |
Dec 04, 2006 | 10.04 | 10.17 | 10.02 | 10.14 | 1,449,552 | +0.12(+1.24%) |
Dec 01, 2006 | 10.08 | 10.14 | 9.918 | 10.02 | 3,170,784 | -0.03(-0.31%) |
Nov 30, 2006 | 9.924 | 10.07 | 9.899 | 10.05 | 3,045,108 | +0.12(+1.19%) |
Nov 29, 2006 | 9.719 | 10.07 | 9.694 | 9.930 | 6,690,365 | +0.23(+2.36%) |
Nov 28, 2006 | 9.285 | 9.763 | 9.285 | 9.701 | 9,720,470 | +0.41(+4.40%) |
Nov 27, 2006 | 9.415 | 9.465 | 9.261 | 9.291 | 2,378,653 | -0.17(-1.77%) |
Nov 24, 2006 | 9.409 | 9.490 | 9.378 | 9.459 | 627,252 | +0.02(+0.20%) |
Nov 22, 2006 | 9.453 | 9.471 | 9.422 | 9.440 | 1,733,977 | -0.01(-0.13%) |
Nov 21, 2006 | 9.391 | 9.459 | 9.391 | 9.453 | 1,464,072 | +0.04(+0.39%) |
Nov 20, 2006 | 9.422 | 9.465 | 9.378 | 9.415 | 1,856,265 | -0.04(-0.39%) |
Nov 17, 2006 | 9.415 | 9.465 | 9.403 | 9.453 | 1,725,749 | +0.03(+0.33%) |
Nov 16, 2006 | 9.391 | 9.471 | 9.391 | 9.422 | 1,842,552 | +0.04(+0.46%) |
Nov 15, 2006 | 9.422 | 9.465 | 9.378 | 9.378 | 1,613,625 | -0.07(-0.72%) |
Nov 14, 2006 | 9.434 | 9.465 | 9.403 | 9.446 | 2,565,473 | +0.03(+0.33%) |
Nov 13, 2006 | 9.440 | 9.465 | 9.403 | 9.415 | 2,038,730 | -0.04(-0.39%) |
Nov 10, 2006 | 9.415 | 9.459 | 9.409 | 9.453 | 1,382,600 | +0.01(+0.07%) |
Nov 09, 2006 | 9.335 | 9.533 | 9.335 | 9.446 | 6,060,370 | +0.10(+1.06%) |
Nov 08, 2006 | 9.230 | 9.366 | 9.211 | 9.347 | 1,750,271 | +0.10(+1.07%) |
Nov 07, 2006 | 9.261 | 9.298 | 9.186 | 9.248 | 2,401,562 | -0.03(-0.33%) |
Nov 06, 2006 | 9.273 | 9.316 | 9.217 | 9.279 | 2,335,255 | -0.01(-0.07%) |
Nov 03, 2006 | 9.298 | 9.353 | 9.242 | 9.285 | 2,722,770 | -0.02(-0.27%) |
Nov 02, 2006 | 9.205 | 9.335 | 9.174 | 9.310 | 2,836,347 | +0.11(+1.21%) |
Nov 01, 2006 | 9.236 | 9.304 | 9.137 | 9.199 | 4,293,320 | -0.03(-0.34%) |
Oct 31, 2006 | 9.310 | 9.341 | 9.155 | 9.230 | 4,243,953 | -0.11(-1.13%) |
Oct 30, 2006 | 9.391 | 9.409 | 9.310 | 9.335 | 1,190,133 | -0.04(-0.40%) |
Oct 27, 2006 | 9.422 | 9.428 | 9.366 | 9.372 | 1,373,727 | -0.05(-0.53%) |
Oct 26, 2006 | 9.484 | 9.490 | 9.397 | 9.422 | 1,547,963 | -0.07(-0.72%) |
Oct 25, 2006 | 9.446 | 9.527 | 9.415 | 9.490 | 3,078,826 | +0.07(+0.72%) |
Oct 24, 2006 | 9.422 | 9.440 | 9.322 | 9.422 | 1,829,323 | -0.02(-0.20%) |
Oct 23, 2006 | 9.428 | 9.440 | 9.353 | 9.440 | 3,158,200 | -0.01(-0.13%) |
Oct 20, 2006 | 9.434 | 9.453 | 9.347 | 9.453 | 2,351,711 | +0.06(+0.59%) |
Oct 19, 2006 | 9.335 | 9.440 | 9.316 | 9.397 | 5,105,134 | +0.04(+0.46%) |
Oct 18, 2006 | 9.378 | 9.428 | 9.322 | 9.353 | 3,367,930 | -0.02(-0.26%) |
Oct 17, 2006 | 9.261 | 9.385 | 9.236 | 9.378 | 3,905,805 | +0.09(+0.93%) |
Oct 16, 2006 | 9.217 | 9.304 | 9.199 | 9.291 | 3,166,267 | +0.09(+1.01%) |
Oct 13, 2006 | 9.230 | 9.273 | 9.137 | 9.199 | 2,679,372 | -0.06(-0.60%) |
Oct 12, 2006 | 9.230 | 9.298 | 9.211 | 9.254 | 1,976,456 | +0.02(+0.20%) |
Oct 11, 2006 | 9.161 | 9.267 | 9.124 | 9.236 | 3,570,077 | +0.08(+0.88%) |
Oct 10, 2006 | 9.099 | 9.199 | 9.075 | 9.155 | 2,626,617 | +0.04(+0.48%) |
Oct 09, 2006 | 9.112 | 9.137 | 9.068 | 9.112 | 1,133,667 | -0.01(-0.14%) |
Oct 06, 2006 | 9.174 | 9.205 | 9.031 | 9.124 | 5,044,796 | -0.05(-0.54%) |
Oct 05, 2006 | 9.161 | 9.236 | 9.099 | 9.174 | 2,742,614 | -0.04(-0.47%) |
Oct 04, 2006 | 9.155 | 9.230 | 9.130 | 9.217 | 1,350,011 | +0.04(+0.41%) |
Oct 03, 2006 | 9.037 | 9.217 | 9.013 | 9.180 | 2,657,270 | +0.16(+1.79%) |