Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 10.16 | 10.16 | 10.02 | 10.05 | 894,092 | -0.11(-1.08%) |
Dec 28, 2006 | 10.22 | 10.24 | 10.13 | 10.16 | 335,103 | -0.06(-0.63%) |
Dec 27, 2006 | 10.21 | 10.26 | 10.14 | 10.22 | 457,442 | +0.06(+0.61%) |
Dec 26, 2006 | 10.06 | 10.19 | 10.05 | 10.16 | 409,087 | +0.10(+0.99%) |
Dec 22, 2006 | 10.12 | 10.17 | 10.03 | 10.06 | 670,206 | -0.06(-0.59%) |
Dec 21, 2006 | 10.17 | 10.27 | 10.08 | 10.12 | 746,124 | -0.05(-0.53%) |
Dec 20, 2006 | 10.25 | 10.32 | 10.16 | 10.17 | 1,223,393 | -0.08(-0.75%) |
Dec 19, 2006 | 10.26 | 10.28 | 10.21 | 10.25 | 955,987 | -0.02(-0.24%) |
Dec 18, 2006 | 10.44 | 10.46 | 10.24 | 10.27 | 1,071,073 | -0.15(-1.43%) |
Dec 15, 2006 | 10.50 | 10.53 | 10.38 | 10.42 | 1,631,513 | -0.08(-0.75%) |
Dec 14, 2006 | 10.59 | 10.68 | 10.49 | 10.50 | 892,158 | -0.05(-0.51%) |
Dec 13, 2006 | 10.54 | 10.57 | 10.35 | 10.56 | 1,130,067 | -0.07(-0.62%) |
Dec 12, 2006 | 10.66 | 10.70 | 10.58 | 10.62 | 584,617 | -0.04(-0.37%) |
Dec 11, 2006 | 10.68 | 10.71 | 10.66 | 10.66 | 359,281 | -0.05(-0.42%) |
Dec 08, 2006 | 10.74 | 10.76 | 10.60 | 10.71 | 552,219 | -0.03(-0.29%) |
Dec 07, 2006 | 10.75 | 10.77 | 10.65 | 10.74 | 570,594 | -0.03(-0.25%) |
Dec 06, 2006 | 10.78 | 10.78 | 10.69 | 10.76 | 662,469 | -0.04(-0.40%) |
Dec 05, 2006 | 10.75 | 10.87 | 10.73 | 10.81 | 608,311 | +0.10(+0.89%) |
Dec 04, 2006 | 10.67 | 10.72 | 10.63 | 10.71 | 556,571 | +0.07(+0.70%) |
Dec 01, 2006 | 10.61 | 10.70 | 10.56 | 10.64 | 552,703 | -0.06(-0.60%) |
Nov 30, 2006 | 10.69 | 10.71 | 10.62 | 10.70 | 674,075 | +0.01(+0.08%) |
Nov 29, 2006 | 10.61 | 10.71 | 10.59 | 10.69 | 736,937 | +0.10(+0.90%) |
Nov 28, 2006 | 10.57 | 10.65 | 10.54 | 10.60 | 818,174 | +0.04(+0.35%) |
Nov 27, 2006 | 10.72 | 10.72 | 10.51 | 10.56 | 645,062 | -0.19(-1.75%) |
Nov 24, 2006 | 10.68 | 10.77 | 10.65 | 10.75 | 117,987 | +0.04(+0.39%) |
Nov 22, 2006 | 10.75 | 10.78 | 10.66 | 10.71 | 251,932 | -0.05(-0.48%) |
Nov 21, 2006 | 10.84 | 10.84 | 10.72 | 10.76 | 504,831 | -0.09(-0.80%) |
Nov 20, 2006 | 10.99 | 10.99 | 10.77 | 10.85 | 464,212 | +0.03(+0.29%) |
Nov 17, 2006 | 10.84 | 10.87 | 10.76 | 10.82 | 413,922 | -0.03(-0.25%) |
Nov 16, 2006 | 10.88 | 10.91 | 10.84 | 10.84 | 514,502 | -0.02(-0.23%) |
Nov 15, 2006 | 10.77 | 10.89 | 10.77 | 10.87 | 509,666 | +0.09(+0.84%) |
Nov 14, 2006 | 10.62 | 10.81 | 10.62 | 10.78 | 775,138 | +0.16(+1.52%) |
Nov 13, 2006 | 10.69 | 10.70 | 10.60 | 10.62 | 648,446 | -0.07(-0.66%) |
Nov 10, 2006 | 10.55 | 10.69 | 10.55 | 10.69 | 534,811 | +0.11(+1.08%) |
Nov 09, 2006 | 10.68 | 10.68 | 10.52 | 10.57 | 712,276 | -0.10(-0.93%) |
Nov 08, 2006 | 10.53 | 10.72 | 10.52 | 10.67 | 450,189 | +0.10(+0.90%) |
Nov 07, 2006 | 10.57 | 10.70 | 10.55 | 10.58 | 554,153 | +0.00(+0.02%) |
Nov 06, 2006 | 10.57 | 10.61 | 10.51 | 10.57 | 669,723 | +0.03(+0.29%) |
Nov 03, 2006 | 10.62 | 10.63 | 10.51 | 10.54 | 720,980 | -0.05(-0.45%) |
Nov 02, 2006 | 10.56 | 10.61 | 10.45 | 10.59 | 622,818 | -0.02(-0.21%) |
Nov 01, 2006 | 10.88 | 10.88 | 10.59 | 10.61 | 703,572 | -0.11(-1.04%) |
Oct 31, 2006 | 10.69 | 10.72 | 10.63 | 10.72 | 398,932 | +0.01(+0.10%) |
Oct 30, 2006 | 10.67 | 10.71 | 10.62 | 10.71 | 367,018 | +0.03(+0.31%) |
Oct 27, 2006 | 10.74 | 10.75 | 10.66 | 10.68 | 458,409 | -0.09(-0.83%) |
Oct 26, 2006 | 10.66 | 10.78 | 10.64 | 10.77 | 466,146 | +0.15(+1.40%) |
Oct 25, 2006 | 10.51 | 10.66 | 10.51 | 10.62 | 1,057,534 | +0.12(+1.12%) |
Oct 24, 2006 | 10.50 | 10.53 | 10.45 | 10.50 | 658,601 | -0.04(-0.39%) |
Oct 23, 2006 | 10.54 | 10.63 | 10.48 | 10.54 | 774,171 | -0.05(-0.45%) |
Oct 20, 2006 | 10.67 | 10.67 | 10.55 | 10.59 | 384,909 | -0.03(-0.31%) |
Oct 19, 2006 | 10.51 | 10.65 | 10.51 | 10.63 | 405,702 | +0.08(+0.77%) |
Oct 18, 2006 | 10.53 | 10.58 | 10.50 | 10.54 | 706,957 | +0.06(+0.53%) |
Oct 17, 2006 | 10.40 | 10.49 | 10.40 | 10.49 | 485,488 | +0.05(+0.50%) |
Oct 16, 2006 | 10.32 | 10.45 | 10.31 | 10.44 | 401,833 | +0.12(+1.14%) |
Oct 13, 2006 | 10.32 | 10.39 | 10.31 | 10.32 | 482,587 | +0.01(+0.10%) |
Oct 12, 2006 | 10.27 | 10.32 | 10.26 | 10.31 | 767,401 | +0.06(+0.61%) |
Oct 11, 2006 | 10.20 | 10.30 | 10.20 | 10.25 | 808,987 | +0.01(+0.10%) |
Oct 10, 2006 | 10.24 | 10.26 | 10.19 | 10.24 | 691,483 | +0.00(+0.00%) |
Oct 09, 2006 | 10.17 | 10.25 | 10.15 | 10.24 | 503,380 | +0.04(+0.36%) |
Oct 06, 2006 | 10.20 | 10.25 | 10.15 | 10.20 | 827,845 | +0.01(+0.06%) |
Oct 05, 2006 | 10.12 | 10.20 | 10.12 | 10.19 | 545,933 | +0.09(+0.90%) |
Oct 04, 2006 | 10.03 | 10.13 | 10.03 | 10.10 | 1,296,893 | +0.04(+0.41%) |
Oct 03, 2006 | 10.13 | 10.13 | 10.03 | 10.06 | 852,023 | -0.07(-0.65%) |