Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 10.32 | 10.32 | 10.27 | 10.28 | 13,358 | -0.01(-0.07%) |
Nov 29, 2006 | 10.31 | 10.31 | 10.28 | 10.28 | 1,990 | +0.04(+0.42%) |
Nov 28, 2006 | 10.28 | 10.31 | 10.24 | 10.24 | 14,665 | -0.04(-0.34%) |
Nov 27, 2006 | 10.26 | 10.28 | 10.25 | 10.28 | 8,603 | +0.00(+0.04%) |
Nov 24, 2006 | 10.27 | 10.27 | 10.27 | 10.27 | 513 | +0.02(+0.23%) |
Nov 22, 2006 | 10.22 | 10.25 | 10.22 | 10.25 | 3,853 | -0.01(-0.11%) |
Nov 21, 2006 | 10.22 | 10.28 | 10.22 | 10.26 | 6,350 | +0.04(+0.37%) |
Nov 20, 2006 | 10.25 | 10.25 | 10.22 | 10.22 | 4,631 | -0.03(-0.27%) |
Nov 17, 2006 | 10.26 | 10.26 | 10.24 | 10.25 | 6,871 | -0.01(-0.07%) |
Nov 16, 2006 | 10.26 | 10.26 | 10.22 | 10.26 | 6,969 | +0.00(+0.00%) |
Nov 15, 2006 | 10.25 | 10.26 | 10.23 | 10.26 | 5,394 | +0.02(+0.24%) |
Nov 14, 2006 | 10.25 | 10.25 | 10.19 | 10.23 | 7,578 | +0.01(+0.14%) |
Nov 13, 2006 | 10.22 | 10.22 | 10.21 | 10.22 | 6,101 | +0.02(+0.15%) |
Nov 10, 2006 | 10.22 | 10.22 | 10.20 | 10.20 | 4,002 | -0.02(-0.15%) |
Nov 09, 2006 | 10.22 | 10.22 | 10.16 | 10.22 | 3,398 | +0.01(+0.08%) |
Nov 08, 2006 | 10.15 | 10.21 | 10.08 | 10.21 | 14,961 | +0.00(+0.03%) |
Nov 07, 2006 | 10.12 | 10.22 | 10.12 | 10.21 | 10,699 | -0.00(-0.03%) |
Nov 06, 2006 | 10.21 | 10.21 | 10.15 | 10.21 | 5,579 | +0.01(+0.08%) |
Nov 03, 2006 | 10.08 | 10.21 | 10.08 | 10.20 | 8,451 | +0.06(+0.61%) |
Nov 02, 2006 | 10.13 | 10.19 | 10.12 | 10.14 | 21,964 | -0.02(-0.19%) |
Nov 01, 2006 | 10.13 | 10.21 | 10.13 | 10.16 | 4,624 | -0.05(-0.53%) |
Oct 31, 2006 | 10.12 | 10.21 | 10.12 | 10.21 | 3,211 | +0.01(+0.10%) |
Oct 30, 2006 | 10.12 | 10.21 | 10.12 | 10.20 | 6,147 | +0.06(+0.63%) |
Oct 27, 2006 | 10.21 | 10.21 | 10.14 | 10.14 | 3,468 | -0.06(-0.57%) |
Oct 26, 2006 | 10.10 | 10.21 | 10.10 | 10.20 | 7,431 | -0.01(-0.08%) |
Oct 25, 2006 | 10.20 | 10.21 | 10.14 | 10.21 | 8,706 | +0.01(+0.08%) |
Oct 24, 2006 | 10.20 | 10.20 | 10.09 | 10.20 | 6,748 | +0.00(+0.00%) |
Oct 23, 2006 | 10.12 | 10.20 | 10.10 | 10.20 | 3,311 | +0.05(+0.50%) |
Oct 20, 2006 | 10.12 | 10.15 | 10.12 | 10.15 | 9,034 | -0.03(-0.32%) |
Oct 19, 2006 | 10.16 | 10.18 | 10.08 | 10.18 | 9,800 | -0.03(-0.33%) |
Oct 18, 2006 | 10.19 | 10.21 | 10.16 | 10.21 | 10,501 | +0.03(+0.33%) |
Oct 17, 2006 | 10.12 | 10.20 | 10.06 | 10.18 | 34,492 | -0.01(-0.10%) |
Oct 16, 2006 | 10.06 | 10.19 | 10.05 | 10.19 | 23,138 | +0.07(+0.69%) |
Oct 13, 2006 | 10.12 | 10.19 | 10.12 | 10.12 | 4,367 | +0.00(+0.00%) |
Oct 12, 2006 | 10.17 | 10.17 | 10.12 | 10.12 | 6,036 | -0.08(-0.76%) |
Oct 11, 2006 | 10.21 | 10.21 | 10.12 | 10.20 | 8,120 | +0.08(+0.77%) |
Oct 10, 2006 | 10.20 | 10.25 | 10.12 | 10.12 | 17,363 | -0.06(-0.57%) |
Oct 09, 2006 | 10.15 | 10.22 | 10.14 | 10.18 | 13,286 | -0.05(-0.46%) |
Oct 06, 2006 | 10.25 | 10.25 | 10.16 | 10.23 | 8,138 | +0.08(+0.81%) |
Oct 05, 2006 | 10.27 | 10.27 | 10.14 | 10.14 | 7,588 | -0.01(-0.12%) |
Oct 04, 2006 | 10.28 | 10.31 | 10.15 | 10.16 | 10,049 | -0.07(-0.69%) |
Oct 03, 2006 | 10.22 | 10.31 | 10.22 | 10.23 | 13,563 | -0.09(-0.87%) |
Oct 02, 2006 | 10.32 | 10.32 | 10.22 | 10.32 | 16,397 | +0.00(+0.00%) |
Sep 29, 2006 | 10.28 | 10.32 | 10.27 | 10.32 | 6,499 | +0.02(+0.19%) |
Sep 28, 2006 | 10.22 | 10.30 | 10.18 | 10.30 | 20,558 | +0.07(+0.72%) |
Sep 27, 2006 | 10.31 | 10.31 | 10.22 | 10.22 | 4,624 | -0.08(-0.82%) |
Sep 26, 2006 | 10.28 | 10.31 | 10.23 | 10.31 | 3,275 | +0.08(+0.80%) |
Sep 25, 2006 | 10.25 | 10.31 | 10.22 | 10.23 | 7,051 | -0.09(-0.87%) |
Sep 22, 2006 | 10.32 | 10.32 | 10.26 | 10.32 | 8,284 | +0.15(+1.49%) |
Sep 21, 2006 | 10.33 | 10.33 | 10.16 | 10.16 | 4,159 | -0.08(-0.77%) |
Sep 20, 2006 | 10.29 | 10.29 | 10.24 | 10.24 | 2,317 | -0.05(-0.44%) |
Sep 19, 2006 | 10.24 | 10.29 | 10.24 | 10.29 | 2,106 | +0.00(+0.00%) |
Sep 18, 2006 | 10.22 | 10.29 | 10.22 | 10.29 | 14,033 | +0.01(+0.08%) |
Sep 15, 2006 | 10.31 | 10.31 | 10.22 | 10.28 | 7,835 | +0.07(+0.72%) |
Sep 14, 2006 | 10.20 | 10.34 | 10.20 | 10.21 | 12,402 | -0.11(-1.06%) |
Sep 13, 2006 | 10.24 | 10.32 | 10.22 | 10.32 | 9,769 | +0.08(+0.76%) |
Sep 12, 2006 | 10.29 | 10.30 | 10.13 | 10.24 | 25,516 | -0.08(-0.76%) |
Sep 11, 2006 | 10.32 | 10.32 | 10.31 | 10.32 | 14,511 | -0.03(-0.30%) |
Sep 08, 2006 | 10.34 | 10.35 | 10.31 | 10.35 | 6,820 | +0.01(+0.11%) |
Sep 07, 2006 | 10.32 | 10.34 | 10.31 | 10.34 | 12,587 | +0.03(+0.26%) |
Sep 06, 2006 | 10.28 | 10.32 | 10.28 | 10.31 | 23,192 | +0.02(+0.23%) |
Sep 05, 2006 | 10.28 | 10.28 | 10.28 | 10.28 | 5,638 | +0.03(+0.27%) |