Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 10.85 | 10.91 | 10.84 | 10.85 | 545,948 | +0.03(+0.32%) |
Dec 28, 2006 | 10.87 | 10.90 | 10.79 | 10.81 | 382,251 | -0.03(-0.26%) |
Dec 27, 2006 | 10.80 | 10.85 | 10.78 | 10.84 | 265,898 | +0.09(+0.80%) |
Dec 26, 2006 | 10.75 | 10.76 | 10.66 | 10.76 | 154,962 | +0.06(+0.59%) |
Dec 22, 2006 | 10.78 | 10.79 | 10.65 | 10.69 | 391,685 | -0.14(-1.32%) |
Dec 21, 2006 | 10.90 | 10.90 | 10.78 | 10.84 | 817,787 | +0.01(+0.05%) |
Dec 20, 2006 | 10.93 | 10.94 | 10.82 | 10.83 | 548,220 | -0.01(-0.11%) |
Dec 19, 2006 | 10.77 | 10.85 | 10.77 | 10.84 | 497,730 | +0.14(+1.28%) |
Dec 18, 2006 | 10.69 | 10.74 | 10.66 | 10.70 | 650,596 | -0.01(-0.11%) |
Dec 15, 2006 | 10.81 | 10.82 | 10.68 | 10.72 | 658,982 | -0.03(-0.32%) |
Dec 14, 2006 | 10.74 | 10.78 | 10.72 | 10.75 | 505,417 | +0.03(+0.27%) |
Dec 13, 2006 | 10.74 | 10.77 | 10.67 | 10.72 | 790,883 | +0.14(+1.30%) |
Dec 12, 2006 | 10.54 | 10.60 | 10.50 | 10.58 | 1,905,492 | +0.03(+0.33%) |
Dec 11, 2006 | 10.43 | 10.57 | 10.43 | 10.55 | 741,791 | +0.17(+1.60%) |
Dec 08, 2006 | 10.43 | 10.46 | 10.34 | 10.38 | 740,568 | -0.05(-0.49%) |
Dec 07, 2006 | 10.52 | 10.54 | 10.39 | 10.43 | 922,260 | +0.09(+0.89%) |
Dec 06, 2006 | 10.32 | 10.42 | 10.27 | 10.34 | 802,064 | -0.10(-0.93%) |
Dec 05, 2006 | 10.33 | 10.45 | 10.31 | 10.44 | 653,915 | +0.04(+0.38%) |
Dec 04, 2006 | 10.31 | 10.44 | 10.31 | 10.40 | 571,805 | +0.06(+0.61%) |
Dec 01, 2006 | 10.27 | 10.43 | 10.23 | 10.34 | 652,168 | -0.06(-0.55%) |
Nov 30, 2006 | 10.46 | 10.49 | 10.32 | 10.39 | 756,466 | -0.10(-0.98%) |
Nov 29, 2006 | 10.41 | 10.52 | 10.41 | 10.50 | 693,224 | -0.03(-0.33%) |
Nov 28, 2006 | 10.41 | 10.54 | 10.40 | 10.53 | 486,549 | +0.09(+0.88%) |
Nov 27, 2006 | 10.45 | 10.52 | 10.41 | 10.44 | 842,071 | -0.09(-0.87%) |
Nov 24, 2006 | 10.53 | 10.58 | 10.51 | 10.53 | 306,604 | -0.09(-0.86%) |
Nov 22, 2006 | 10.58 | 10.65 | 10.49 | 10.62 | 530,225 | +0.03(+0.32%) |
Nov 21, 2006 | 10.58 | 10.64 | 10.56 | 10.59 | 529,526 | +0.14(+1.37%) |
Nov 20, 2006 | 10.46 | 10.50 | 10.42 | 10.45 | 722,399 | -0.01(-0.11%) |
Nov 17, 2006 | 10.37 | 10.47 | 10.32 | 10.46 | 843,469 | -0.11(-1.08%) |
Nov 16, 2006 | 10.59 | 10.61 | 10.52 | 10.57 | 639,065 | -0.03(-0.27%) |
Nov 15, 2006 | 10.57 | 10.63 | 10.54 | 10.60 | 794,028 | -0.14(-1.28%) |
Nov 14, 2006 | 10.76 | 10.78 | 10.63 | 10.74 | 305,032 | +0.01(+0.11%) |
Nov 13, 2006 | 10.68 | 10.76 | 10.67 | 10.73 | 449,861 | +0.05(+0.48%) |
Nov 10, 2006 | 10.65 | 10.72 | 10.62 | 10.68 | 784,419 | +0.06(+0.54%) |
Nov 09, 2006 | 10.64 | 10.69 | 10.56 | 10.62 | 733,231 | -0.24(-2.21%) |
Nov 08, 2006 | 10.80 | 10.91 | 10.78 | 10.86 | 690,254 | +0.13(+1.17%) |
Nov 07, 2006 | 10.79 | 10.85 | 10.73 | 10.73 | 628,583 | -0.02(-0.16%) |
Nov 06, 2006 | 10.68 | 10.76 | 10.68 | 10.75 | 749,828 | +0.33(+3.19%) |
Nov 03, 2006 | 10.42 | 10.49 | 10.38 | 10.42 | 597,137 | +0.02(+0.22%) |
Nov 02, 2006 | 10.43 | 10.47 | 10.38 | 10.39 | 663,524 | -0.08(-0.77%) |
Nov 01, 2006 | 10.59 | 10.62 | 10.45 | 10.47 | 905,139 | -0.04(-0.38%) |
Oct 31, 2006 | 10.58 | 10.59 | 10.45 | 10.52 | 543,677 | +0.01(+0.11%) |
Oct 30, 2006 | 10.48 | 10.54 | 10.42 | 10.50 | 540,882 | -0.09(-0.81%) |
Oct 27, 2006 | 10.67 | 10.68 | 10.55 | 10.59 | 404,613 | -0.14(-1.28%) |
Oct 26, 2006 | 10.68 | 10.76 | 10.61 | 10.73 | 512,056 | +0.04(+0.37%) |
Oct 25, 2006 | 10.59 | 10.70 | 10.59 | 10.69 | 471,525 | +0.10(+0.92%) |
Oct 24, 2006 | 10.58 | 10.64 | 10.55 | 10.59 | 461,042 | +0.02(+0.16%) |
Oct 23, 2006 | 10.41 | 10.59 | 10.39 | 10.57 | 523,237 | -0.01(-0.05%) |
Oct 20, 2006 | 10.57 | 10.60 | 10.49 | 10.58 | 645,704 | -0.01(-0.05%) |
Oct 19, 2006 | 10.52 | 10.61 | 10.52 | 10.58 | 373,516 | +0.10(+0.98%) |
Oct 18, 2006 | 10.54 | 10.59 | 10.43 | 10.48 | 429,945 | -0.02(-0.16%) |
Oct 17, 2006 | 10.55 | 10.55 | 10.42 | 10.50 | 368,624 | -0.17(-1.61%) |
Oct 16, 2006 | 10.60 | 10.67 | 10.59 | 10.67 | 404,089 | +0.02(+0.16%) |
Oct 13, 2006 | 10.60 | 10.69 | 10.58 | 10.65 | 295,249 | -0.05(-0.48%) |
Oct 12, 2006 | 10.62 | 10.70 | 10.62 | 10.70 | 345,738 | +0.10(+0.97%) |
Oct 11, 2006 | 10.50 | 10.64 | 10.47 | 10.60 | 411,427 | -0.04(-0.38%) |
Oct 10, 2006 | 10.62 | 10.64 | 10.56 | 10.64 | 332,810 | -0.01(-0.11%) |
Oct 09, 2006 | 10.57 | 10.66 | 10.56 | 10.65 | 327,219 | +0.01(+0.05%) |
Oct 06, 2006 | 10.77 | 10.65 | 10.53 | 10.65 | 653,566 | -0.11(-1.06%) |
Oct 05, 2006 | 10.76 | 10.76 | 10.69 | 10.76 | 368,974 | -0.06(-0.53%) |
Oct 04, 2006 | 10.64 | 10.82 | 10.62 | 10.82 | 373,865 | +0.12(+1.12%) |
Oct 03, 2006 | 10.66 | 10.73 | 10.61 | 10.70 | 475,892 | -0.02(-0.16%) |