Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 10.17 | 10.20 | 10.03 | 10.11 | 778,054 | -0.10(-0.98%) |
Nov 29, 2006 | 10.12 | 10.22 | 10.12 | 10.21 | 713,006 | -0.03(-0.33%) |
Nov 28, 2006 | 10.12 | 10.25 | 10.11 | 10.24 | 500,434 | +0.09(+0.88%) |
Nov 27, 2006 | 10.16 | 10.22 | 10.12 | 10.15 | 866,101 | -0.09(-0.87%) |
Nov 24, 2006 | 10.24 | 10.28 | 10.22 | 10.24 | 315,354 | -0.09(-0.86%) |
Nov 22, 2006 | 10.28 | 10.35 | 10.20 | 10.33 | 545,356 | +0.03(+0.32%) |
Nov 21, 2006 | 10.28 | 10.34 | 10.27 | 10.30 | 544,637 | +0.14(+1.37%) |
Nov 20, 2006 | 10.17 | 10.21 | 10.13 | 10.16 | 743,014 | -0.01(-0.11%) |
Nov 17, 2006 | 10.08 | 10.18 | 10.03 | 10.17 | 867,539 | -0.11(-1.08%) |
Nov 16, 2006 | 10.30 | 10.32 | 10.22 | 10.28 | 657,302 | -0.03(-0.27%) |
Nov 15, 2006 | 10.27 | 10.33 | 10.25 | 10.31 | 816,687 | -0.13(-1.28%) |
Nov 14, 2006 | 10.46 | 10.48 | 10.33 | 10.44 | 313,737 | +0.01(+0.11%) |
Nov 13, 2006 | 10.38 | 10.46 | 10.37 | 10.43 | 462,699 | +0.05(+0.48%) |
Nov 10, 2006 | 10.35 | 10.42 | 10.32 | 10.38 | 806,804 | +0.06(+0.54%) |
Nov 09, 2006 | 10.35 | 10.40 | 10.27 | 10.32 | 754,155 | -0.23(-2.21%) |
Nov 08, 2006 | 10.50 | 10.61 | 10.48 | 10.56 | 709,951 | +0.12(+1.17%) |
Nov 07, 2006 | 10.49 | 10.55 | 10.43 | 10.43 | 646,521 | -0.02(-0.16%) |
Nov 06, 2006 | 10.38 | 10.46 | 10.38 | 10.45 | 771,225 | +0.32(+3.19%) |
Nov 03, 2006 | 10.13 | 10.20 | 10.09 | 10.13 | 614,177 | +0.02(+0.22%) |
Nov 02, 2006 | 10.14 | 10.18 | 10.09 | 10.11 | 682,459 | -0.08(-0.77%) |
Nov 01, 2006 | 10.30 | 10.33 | 10.16 | 10.18 | 930,969 | -0.04(-0.38%) |
Oct 31, 2006 | 10.28 | 10.30 | 10.16 | 10.22 | 559,192 | +0.01(+0.11%) |
Oct 30, 2006 | 10.19 | 10.25 | 10.13 | 10.21 | 556,317 | -0.08(-0.81%) |
Oct 27, 2006 | 10.37 | 10.38 | 10.26 | 10.30 | 416,160 | -0.13(-1.28%) |
Oct 26, 2006 | 10.38 | 10.46 | 10.32 | 10.43 | 526,668 | +0.04(+0.37%) |
Oct 25, 2006 | 10.30 | 10.41 | 10.30 | 10.39 | 484,981 | +0.09(+0.92%) |
Oct 24, 2006 | 10.28 | 10.35 | 10.26 | 10.30 | 474,199 | +0.02(+0.16%) |
Oct 23, 2006 | 10.12 | 10.30 | 10.10 | 10.28 | 538,169 | -0.01(-0.05%) |
Oct 20, 2006 | 10.27 | 10.30 | 10.20 | 10.28 | 664,131 | -0.01(-0.05%) |
Oct 19, 2006 | 10.23 | 10.31 | 10.23 | 10.29 | 384,175 | +0.10(+0.98%) |
Oct 18, 2006 | 10.25 | 10.30 | 10.15 | 10.19 | 442,215 | -0.02(-0.16%) |
Oct 17, 2006 | 10.26 | 10.26 | 10.13 | 10.21 | 379,144 | -0.17(-1.61%) |
Oct 16, 2006 | 10.31 | 10.37 | 10.30 | 10.37 | 415,621 | +0.02(+0.16%) |
Oct 13, 2006 | 10.31 | 10.39 | 10.28 | 10.36 | 303,674 | -0.05(-0.48%) |
Oct 12, 2006 | 10.33 | 10.41 | 10.33 | 10.41 | 355,604 | +0.10(+0.97%) |
Oct 11, 2006 | 10.21 | 10.35 | 10.18 | 10.31 | 423,167 | -0.04(-0.38%) |
Oct 10, 2006 | 10.33 | 10.35 | 10.27 | 10.35 | 342,307 | -0.01(-0.11%) |
Oct 09, 2006 | 10.28 | 10.36 | 10.27 | 10.36 | 336,557 | +0.01(+0.05%) |
Oct 06, 2006 | 10.47 | 10.35 | 10.24 | 10.35 | 672,217 | -0.11(-1.06%) |
Oct 05, 2006 | 10.46 | 10.46 | 10.39 | 10.46 | 379,503 | -0.06(-0.53%) |
Oct 04, 2006 | 10.34 | 10.52 | 10.33 | 10.52 | 384,534 | +0.12(+1.12%) |
Oct 03, 2006 | 10.37 | 10.43 | 10.32 | 10.40 | 489,473 | -0.02(-0.16%) |
Oct 02, 2006 | 10.39 | 10.46 | 10.38 | 10.42 | 454,074 | -0.03(-0.27%) |
Sep 29, 2006 | 10.43 | 10.47 | 10.41 | 10.45 | 597,646 | +0.02(+0.16%) |
Sep 28, 2006 | 10.40 | 10.43 | 10.31 | 10.43 | 329,549 | +0.04(+0.43%) |
Sep 27, 2006 | 10.32 | 10.42 | 10.31 | 10.38 | 767,093 | +0.08(+0.81%) |
Sep 26, 2006 | 10.17 | 10.31 | 10.17 | 10.30 | 775,358 | +0.16(+1.54%) |
Sep 25, 2006 | 10.08 | 10.16 | 9.995 | 10.15 | 716,780 | +0.10(+1.00%) |
Sep 22, 2006 | 10.09 | 10.10 | 10.01 | 10.05 | 384,175 | -0.10(-0.99%) |
Sep 21, 2006 | 10.18 | 10.22 | 10.11 | 10.15 | 478,691 | +0.03(+0.27%) |
Sep 20, 2006 | 10.02 | 10.14 | 10.01 | 10.12 | 373,933 | +0.21(+2.14%) |
Sep 19, 2006 | 9.984 | 9.984 | 9.834 | 9.906 | 597,466 | -0.21(-2.04%) |
Sep 18, 2006 | 10.07 | 10.11 | 10.02 | 10.11 | 281,572 | +0.02(+0.17%) |
Sep 15, 2006 | 10.09 | 10.15 | 10.06 | 10.10 | 709,233 | +0.10(+1.00%) |
Sep 14, 2006 | 9.923 | 10.00 | 9.923 | 9.995 | 413,105 | -0.07(-0.72%) |
Sep 13, 2006 | 10.04 | 10.11 | 10.01 | 10.07 | 730,436 | +0.11(+1.06%) |
Sep 12, 2006 | 9.934 | 10.01 | 9.889 | 9.962 | 482,285 | +0.17(+1.76%) |
Sep 11, 2006 | 9.711 | 9.811 | 9.689 | 9.789 | 339,432 | +0.02(+0.23%) |
Sep 08, 2006 | 9.711 | 9.767 | 9.667 | 9.767 | 536,551 | +0.11(+1.09%) |
Sep 07, 2006 | 9.628 | 9.728 | 9.589 | 9.661 | 457,129 | -0.17(-1.75%) |
Sep 06, 2006 | 9.839 | 9.861 | 9.784 | 9.834 | 429,457 | -0.16(-1.61%) |
Sep 05, 2006 | 9.951 | 10.01 | 9.906 | 9.995 | 284,447 | -0.06(-0.61%) |