Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 10.41 | 10.55 | 10.33 | 10.35 | 445,584 | -0.03(-0.30%) |
Dec 28, 2006 | 10.47 | 10.58 | 10.38 | 10.38 | 452,306 | -0.16(-1.48%) |
Dec 27, 2006 | 10.33 | 10.54 | 10.30 | 10.54 | 352,920 | +0.18(+1.73%) |
Dec 26, 2006 | 10.17 | 10.38 | 10.16 | 10.36 | 528,961 | +0.21(+2.08%) |
Dec 22, 2006 | 10.23 | 10.27 | 10.13 | 10.15 | 322,920 | -0.07(-0.69%) |
Dec 21, 2006 | 10.37 | 10.49 | 10.16 | 10.22 | 307,704 | -0.16(-1.50%) |
Dec 20, 2006 | 10.13 | 10.51 | 10.13 | 10.37 | 595,238 | +0.23(+2.23%) |
Dec 19, 2006 | 10.19 | 10.29 | 9.990 | 10.15 | 623,376 | -0.04(-0.38%) |
Dec 18, 2006 | 10.40 | 10.54 | 10.18 | 10.19 | 581,543 | -0.21(-2.03%) |
Dec 15, 2006 | 10.46 | 10.55 | 10.37 | 10.40 | 479,077 | -0.06(-0.60%) |
Dec 14, 2006 | 10.33 | 10.75 | 10.33 | 10.46 | 258,981 | +0.10(+0.98%) |
Dec 13, 2006 | 10.52 | 10.58 | 10.35 | 10.36 | 569,412 | -0.09(-0.82%) |
Dec 12, 2006 | 10.69 | 10.73 | 10.43 | 10.44 | 348,144 | -0.25(-2.34%) |
Dec 11, 2006 | 10.56 | 10.77 | 10.51 | 10.69 | 726,935 | +0.12(+1.18%) |
Dec 08, 2006 | 10.43 | 10.62 | 10.28 | 10.57 | 356,768 | +0.13(+1.27%) |
Dec 07, 2006 | 10.54 | 10.62 | 10.38 | 10.44 | 559,304 | -0.10(-0.96%) |
Dec 06, 2006 | 10.69 | 10.69 | 10.46 | 10.54 | 594,140 | -0.18(-1.68%) |
Dec 05, 2006 | 11.01 | 11.09 | 10.70 | 10.72 | 491,632 | -0.27(-2.49%) |
Dec 04, 2006 | 10.73 | 10.99 | 10.73 | 10.99 | 531,550 | +0.30(+2.77%) |
Dec 01, 2006 | 10.73 | 10.82 | 10.45 | 10.69 | 445,375 | +0.00(+0.00%) |
Nov 30, 2006 | 10.85 | 10.85 | 10.67 | 10.69 | 278,412 | -0.20(-1.79%) |
Nov 29, 2006 | 10.89 | 10.97 | 10.76 | 10.89 | 202,684 | +0.10(+0.94%) |
Nov 28, 2006 | 10.65 | 10.90 | 10.61 | 10.79 | 415,852 | +0.09(+0.80%) |
Nov 27, 2006 | 11.06 | 11.12 | 10.64 | 10.70 | 535,801 | -0.39(-3.52%) |
Nov 24, 2006 | 11.19 | 11.29 | 11.05 | 11.09 | 94,894 | -0.20(-1.73%) |
Nov 22, 2006 | 11.34 | 11.42 | 11.21 | 11.29 | 373,454 | -0.05(-0.48%) |
Nov 21, 2006 | 11.32 | 11.36 | 11.22 | 11.34 | 470,981 | +0.04(+0.35%) |
Nov 20, 2006 | 11.40 | 11.49 | 11.21 | 11.30 | 485,933 | -0.15(-1.30%) |
Nov 17, 2006 | 11.50 | 11.57 | 11.36 | 11.45 | 584,451 | -0.06(-0.54%) |
Nov 16, 2006 | 11.52 | 11.61 | 11.43 | 11.51 | 749,847 | +0.09(+0.82%) |
Nov 15, 2006 | 11.49 | 11.55 | 11.39 | 11.42 | 977,677 | -0.05(-0.48%) |
Nov 14, 2006 | 11.18 | 11.49 | 11.11 | 11.47 | 648,387 | +0.36(+3.23%) |
Nov 13, 2006 | 10.93 | 11.22 | 10.89 | 11.11 | 692,509 | +0.10(+0.92%) |
Nov 10, 2006 | 11.09 | 11.15 | 10.94 | 11.01 | 797,329 | -0.10(-0.91%) |
Nov 09, 2006 | 11.35 | 11.36 | 11.04 | 11.11 | 564,975 | -0.26(-2.26%) |
Nov 08, 2006 | 11.38 | 11.46 | 11.24 | 11.37 | 430,814 | -0.01(-0.07%) |
Nov 07, 2006 | 11.48 | 11.53 | 11.32 | 11.38 | 427,475 | -0.08(-0.68%) |
Nov 06, 2006 | 11.16 | 11.48 | 11.11 | 11.46 | 686,249 | +0.39(+3.53%) |
Nov 03, 2006 | 11.44 | 11.47 | 10.90 | 11.07 | 778,885 | -0.37(-3.27%) |
Nov 02, 2006 | 11.43 | 11.61 | 11.26 | 11.44 | 833,255 | -0.08(-0.68%) |
Nov 01, 2006 | 11.43 | 11.55 | 11.40 | 11.52 | 2,068,095 | +0.24(+2.14%) |
Oct 31, 2006 | 11.34 | 11.35 | 11.13 | 11.28 | 1,298,751 | +0.08(+0.70%) |
Oct 30, 2006 | 10.99 | 11.20 | 10.93 | 11.20 | 1,072,354 | +0.27(+2.43%) |
Oct 27, 2006 | 10.92 | 11.04 | 10.73 | 10.93 | 899,842 | +0.00(+0.00%) |
Oct 26, 2006 | 10.81 | 10.93 | 10.53 | 10.93 | 1,061,726 | +0.07(+0.65%) |
Oct 25, 2006 | 10.25 | 10.86 | 10.18 | 10.86 | 1,274,368 | +0.59(+5.70%) |
Oct 24, 2006 | 10.47 | 10.52 | 10.26 | 10.28 | 787,929 | -0.26(-2.44%) |
Oct 23, 2006 | 10.19 | 10.56 | 10.18 | 10.54 | 360,552 | +0.27(+2.66%) |
Oct 20, 2006 | 10.54 | 10.54 | 10.18 | 10.26 | 406,932 | -0.22(-2.09%) |
Oct 19, 2006 | 10.64 | 10.69 | 10.42 | 10.48 | 305,603 | -0.16(-1.47%) |
Oct 18, 2006 | 10.48 | 10.69 | 10.35 | 10.64 | 407,016 | +0.19(+1.79%) |
Oct 17, 2006 | 10.46 | 10.54 | 10.21 | 10.45 | 662,182 | -0.12(-1.11%) |
Oct 16, 2006 | 10.49 | 10.57 | 10.37 | 10.57 | 321,910 | +0.05(+0.44%) |
Oct 13, 2006 | 10.57 | 10.57 | 10.39 | 10.52 | 399,211 | -0.02(-0.15%) |
Oct 12, 2006 | 10.15 | 10.54 | 10.15 | 10.54 | 544,666 | +0.41(+4.09%) |
Oct 11, 2006 | 10.28 | 10.28 | 10.05 | 10.12 | 483,039 | -0.17(-1.67%) |
Oct 10, 2006 | 10.58 | 10.58 | 10.21 | 10.29 | 328,757 | -0.23(-2.15%) |
Oct 09, 2006 | 10.52 | 10.54 | 10.30 | 10.52 | 296,374 | -0.03(-0.30%) |
Oct 06, 2006 | 10.58 | 10.62 | 10.42 | 10.55 | 358,754 | -0.08(-0.73%) |
Oct 05, 2006 | 10.47 | 10.67 | 10.38 | 10.63 | 624,071 | +0.20(+1.87%) |
Oct 04, 2006 | 10.02 | 10.65 | 9.944 | 10.44 | 1,463,477 | +0.42(+4.21%) |
Oct 03, 2006 | 9.858 | 10.08 | 9.624 | 10.01 | 660,213 | +0.16(+1.58%) |