Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 10.54 | 10.61 | 10.40 | 10.43 | 664,841 | -0.11(-1.01%) |
Dec 28, 2006 | 10.60 | 10.67 | 10.49 | 10.54 | 784,524 | -0.09(-0.82%) |
Dec 27, 2006 | 10.58 | 10.69 | 10.57 | 10.63 | 731,419 | +0.05(+0.46%) |
Dec 26, 2006 | 10.47 | 10.62 | 10.25 | 10.58 | 558,384 | +0.13(+1.29%) |
Dec 22, 2006 | 10.49 | 10.49 | 10.28 | 10.44 | 497,019 | -0.03(-0.28%) |
Dec 21, 2006 | 10.51 | 10.61 | 10.37 | 10.47 | 1,140,645 | -0.03(-0.28%) |
Dec 20, 2006 | 10.41 | 10.61 | 10.37 | 10.50 | 794,385 | +0.14(+1.30%) |
Dec 19, 2006 | 10.48 | 10.50 | 10.27 | 10.37 | 971,880 | -0.23(-2.18%) |
Dec 18, 2006 | 10.61 | 10.77 | 10.52 | 10.60 | 1,777,555 | -0.01(-0.09%) |
Dec 15, 2006 | 10.55 | 10.71 | 10.52 | 10.61 | 1,737,526 | +0.07(+0.64%) |
Dec 14, 2006 | 10.38 | 10.56 | 10.38 | 10.54 | 1,168,482 | +0.13(+1.30%) |
Dec 13, 2006 | 10.51 | 10.51 | 10.36 | 10.40 | 1,236,552 | -0.02(-0.19%) |
Dec 12, 2006 | 10.42 | 10.55 | 10.35 | 10.42 | 1,322,989 | +0.03(+0.28%) |
Dec 11, 2006 | 10.28 | 10.48 | 10.27 | 10.39 | 942,779 | +0.09(+0.84%) |
Dec 08, 2006 | 10.18 | 10.33 | 10.11 | 10.31 | 555,268 | +0.12(+1.14%) |
Dec 07, 2006 | 10.46 | 10.52 | 10.19 | 10.19 | 1,380,913 | -0.24(-2.31%) |
Dec 06, 2006 | 10.36 | 10.52 | 10.22 | 10.43 | 677,974 | +0.03(+0.28%) |
Dec 05, 2006 | 10.28 | 10.46 | 10.26 | 10.40 | 2,278,202 | +0.20(+1.98%) |
Dec 04, 2006 | 10.10 | 10.30 | 9.951 | 10.20 | 1,364,950 | +0.15(+1.54%) |
Dec 01, 2006 | 10.25 | 10.36 | 9.854 | 10.05 | 1,243,817 | -0.22(-2.16%) |
Nov 30, 2006 | 10.17 | 10.41 | 10.09 | 10.27 | 1,364,314 | +0.09(+0.85%) |
Nov 29, 2006 | 10.35 | 10.46 | 10.06 | 10.18 | 778,110 | -0.11(-1.03%) |
Nov 28, 2006 | 10.25 | 10.39 | 10.16 | 10.29 | 1,052,820 | -0.01(-0.09%) |
Nov 27, 2006 | 10.34 | 10.47 | 10.23 | 10.30 | 1,610,689 | -0.13(-1.20%) |
Nov 24, 2006 | 10.34 | 10.48 | 10.28 | 10.42 | 201,133 | -0.01(-0.09%) |
Nov 22, 2006 | 10.41 | 10.45 | 10.29 | 10.43 | 854,614 | +0.02(+0.19%) |
Nov 21, 2006 | 10.46 | 10.46 | 10.33 | 10.41 | 996,049 | -0.04(-0.37%) |
Nov 20, 2006 | 10.15 | 10.47 | 10.13 | 10.45 | 1,308,377 | +0.27(+2.65%) |
Nov 17, 2006 | 10.14 | 10.20 | 10.06 | 10.18 | 568,135 | +0.04(+0.38%) |
Nov 16, 2006 | 10.26 | 10.26 | 9.999 | 10.14 | 941,616 | -0.05(-0.47%) |
Nov 15, 2006 | 9.970 | 10.27 | 9.970 | 10.19 | 2,381,376 | +0.13(+1.34%) |
Nov 14, 2006 | 9.546 | 10.07 | 9.536 | 10.06 | 1,470,179 | +0.42(+4.40%) |
Nov 13, 2006 | 9.488 | 9.642 | 9.401 | 9.633 | 2,168,252 | +0.12(+1.22%) |
Nov 10, 2006 | 9.440 | 9.584 | 9.420 | 9.517 | 1,661,501 | +0.06(+0.61%) |
Nov 09, 2006 | 9.517 | 9.681 | 9.420 | 9.459 | 2,568,246 | -0.06(-0.61%) |
Nov 08, 2006 | 9.536 | 9.604 | 9.363 | 9.517 | 2,359,355 | -0.10(-1.00%) |
Nov 07, 2006 | 9.517 | 9.700 | 9.469 | 9.613 | 1,523,694 | +0.11(+1.12%) |
Nov 06, 2006 | 9.469 | 9.546 | 9.372 | 9.507 | 2,619,891 | +0.28(+3.03%) |
Nov 03, 2006 | 9.266 | 9.285 | 9.006 | 9.228 | 1,813,267 | -0.06(-0.62%) |
Nov 02, 2006 | 8.861 | 9.411 | 8.341 | 9.285 | 7,273,947 | -1.12(-10.75%) |
Nov 01, 2006 | 10.83 | 10.90 | 10.38 | 10.40 | 1,193,975 | -0.40(-3.75%) |
Oct 31, 2006 | 10.87 | 10.93 | 10.61 | 10.81 | 881,381 | +0.00(+0.00%) |
Oct 30, 2006 | 10.58 | 10.88 | 10.48 | 10.81 | 983,129 | +0.21(+2.00%) |
Oct 27, 2006 | 10.90 | 10.95 | 10.57 | 10.60 | 896,478 | -0.37(-3.34%) |
Oct 26, 2006 | 10.87 | 10.98 | 10.70 | 10.96 | 744,076 | +0.13(+1.16%) |
Oct 25, 2006 | 10.56 | 10.91 | 10.56 | 10.84 | 907,729 | +0.25(+2.37%) |
Oct 24, 2006 | 10.73 | 10.83 | 10.53 | 10.59 | 520,856 | -0.15(-1.44%) |
Oct 23, 2006 | 10.63 | 10.96 | 10.42 | 10.74 | 764,564 | +0.11(+1.00%) |
Oct 20, 2006 | 10.91 | 10.97 | 10.61 | 10.64 | 923,419 | -0.23(-2.13%) |
Oct 19, 2006 | 10.86 | 10.97 | 10.77 | 10.87 | 1,073,364 | +0.01(+0.09%) |
Oct 18, 2006 | 11.32 | 11.45 | 10.82 | 10.86 | 1,342,968 | -0.38(-3.35%) |
Oct 17, 2006 | 11.45 | 11.45 | 11.16 | 11.23 | 1,343,945 | -0.26(-2.26%) |
Oct 16, 2006 | 11.39 | 11.56 | 11.39 | 11.49 | 2,330,604 | +0.13(+1.10%) |
Oct 13, 2006 | 11.06 | 11.43 | 10.98 | 11.37 | 1,856,116 | +0.19(+1.73%) |
Oct 12, 2006 | 11.22 | 11.24 | 10.90 | 11.18 | 1,210,129 | +0.06(+0.52%) |
Oct 11, 2006 | 10.60 | 11.30 | 10.50 | 11.12 | 2,439,080 | +0.52(+4.91%) |
Oct 10, 2006 | 10.71 | 10.73 | 10.40 | 10.60 | 694,128 | -0.13(-1.26%) |
Oct 09, 2006 | 10.53 | 10.80 | 10.49 | 10.73 | 915,415 | +0.22(+2.11%) |
Oct 06, 2006 | 10.29 | 10.70 | 10.28 | 10.51 | 974,867 | +0.14(+1.40%) |
Oct 05, 2006 | 10.47 | 10.57 | 10.30 | 10.37 | 928,939 | -0.14(-1.38%) |
Oct 04, 2006 | 10.17 | 10.52 | 10.11 | 10.51 | 1,199,274 | +0.29(+2.83%) |
Oct 03, 2006 | 10.38 | 10.41 | 9.989 | 10.22 | 1,405,363 | -0.24(-2.30%) |