Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 10.62 | 10.67 | 10.54 | 10.58 | 6,686,008 | -0.07(-0.68%) |
Dec 28, 2006 | 10.58 | 10.70 | 10.50 | 10.66 | 9,411,362 | +0.05(+0.46%) |
Dec 27, 2006 | 10.48 | 10.63 | 10.41 | 10.61 | 7,037,765 | +0.19(+1.85%) |
Dec 26, 2006 | 10.55 | 10.55 | 10.33 | 10.41 | 6,518,650 | +0.03(+0.28%) |
Dec 22, 2006 | 10.49 | 10.58 | 10.37 | 10.39 | 9,344,069 | -0.12(-1.13%) |
Dec 21, 2006 | 10.75 | 10.85 | 10.42 | 10.51 | 16,252,056 | -0.20(-1.85%) |
Dec 20, 2006 | 10.89 | 10.91 | 10.67 | 10.70 | 12,186,529 | -0.18(-1.64%) |
Dec 19, 2006 | 10.57 | 10.90 | 10.43 | 10.88 | 16,371,784 | +0.30(+2.86%) |
Dec 18, 2006 | 10.92 | 10.95 | 10.58 | 10.58 | 16,987,468 | -0.35(-3.18%) |
Dec 15, 2006 | 11.16 | 11.27 | 10.93 | 10.93 | 22,573,634 | -0.24(-2.12%) |
Dec 14, 2006 | 10.93 | 11.30 | 10.81 | 11.16 | 20,852,864 | +0.29(+2.69%) |
Dec 13, 2006 | 10.68 | 10.92 | 10.68 | 10.87 | 14,162,487 | +0.17(+1.59%) |
Dec 12, 2006 | 10.72 | 10.84 | 10.63 | 10.70 | 11,921,728 | -0.05(-0.49%) |
Dec 11, 2006 | 10.70 | 10.86 | 10.66 | 10.75 | 10,093,465 | +0.03(+0.27%) |
Dec 08, 2006 | 10.81 | 10.88 | 10.70 | 10.73 | 11,086,687 | -0.01(-0.09%) |
Dec 07, 2006 | 10.86 | 10.89 | 10.71 | 10.73 | 17,522,314 | -0.23(-2.09%) |
Dec 06, 2006 | 10.86 | 11.06 | 10.84 | 10.96 | 17,737,302 | +0.08(+0.76%) |
Dec 05, 2006 | 10.94 | 11.02 | 10.77 | 10.88 | 18,059,344 | -0.04(-0.36%) |
Dec 04, 2006 | 10.91 | 10.98 | 10.83 | 10.92 | 15,784,940 | -0.03(-0.23%) |
Dec 01, 2006 | 10.77 | 10.99 | 10.62 | 10.94 | 21,590,900 | +0.15(+1.35%) |
Nov 30, 2006 | 10.76 | 10.86 | 10.69 | 10.80 | 27,408,658 | -0.02(-0.21%) |
Nov 29, 2006 | 10.58 | 10.93 | 10.58 | 10.82 | 25,986,772 | +0.30(+2.87%) |
Nov 28, 2006 | 10.53 | 10.69 | 10.46 | 10.52 | 19,293,336 | +0.02(+0.20%) |
Nov 27, 2006 | 10.57 | 10.63 | 10.46 | 10.50 | 17,270,186 | +0.05(+0.52%) |
Nov 24, 2006 | 10.37 | 10.52 | 10.36 | 10.45 | 5,153,133 | +0.06(+0.60%) |
Nov 22, 2006 | 10.41 | 10.48 | 10.25 | 10.38 | 13,528,450 | -0.06(-0.55%) |
Nov 21, 2006 | 10.27 | 10.47 | 10.26 | 10.44 | 14,604,259 | +0.25(+2.44%) |
Nov 20, 2006 | 10.15 | 10.29 | 10.13 | 10.19 | 16,018,716 | +0.01(+0.10%) |
Nov 17, 2006 | 9.898 | 10.19 | 9.823 | 10.18 | 21,746,460 | +0.24(+2.44%) |
Nov 16, 2006 | 10.34 | 10.36 | 9.904 | 9.940 | 19,249,202 | -0.34(-3.32%) |
Nov 15, 2006 | 10.29 | 10.38 | 10.20 | 10.28 | 16,642,703 | +0.05(+0.50%) |
Nov 14, 2006 | 10.19 | 10.27 | 10.12 | 10.23 | 13,121,198 | +0.01(+0.11%) |
Nov 13, 2006 | 10.03 | 10.33 | 9.982 | 10.22 | 13,864,040 | +0.09(+0.92%) |
Nov 10, 2006 | 10.22 | 10.33 | 10.06 | 10.13 | 13,359,781 | -0.11(-1.12%) |
Nov 09, 2006 | 10.15 | 10.31 | 10.12 | 10.24 | 16,927,604 | +0.13(+1.28%) |
Nov 08, 2006 | 10.03 | 10.20 | 10.01 | 10.11 | 16,207,048 | +0.03(+0.25%) |
Nov 07, 2006 | 10.24 | 10.24 | 10.01 | 10.09 | 13,543,744 | -0.19(-1.80%) |
Nov 06, 2006 | 10.07 | 10.30 | 9.988 | 10.27 | 18,411,538 | +0.14(+1.39%) |
Nov 03, 2006 | 9.886 | 10.19 | 9.885 | 10.13 | 17,487,356 | +0.29(+2.95%) |
Nov 02, 2006 | 9.783 | 9.880 | 9.675 | 9.839 | 16,534,772 | +0.00(+0.02%) |
Nov 01, 2006 | 9.953 | 9.955 | 9.672 | 9.837 | 21,067,852 | -0.05(-0.50%) |
Oct 31, 2006 | 9.674 | 9.886 | 9.449 | 9.886 | 30,215,724 | +0.13(+1.30%) |
Oct 30, 2006 | 9.831 | 9.939 | 9.739 | 9.759 | 15,903,794 | -0.12(-1.23%) |
Oct 27, 2006 | 9.944 | 10.03 | 9.852 | 9.881 | 11,500,493 | -0.05(-0.55%) |
Oct 26, 2006 | 10.13 | 10.13 | 9.921 | 9.936 | 19,489,532 | -0.09(-0.88%) |
Oct 25, 2006 | 9.898 | 10.12 | 9.888 | 10.02 | 24,466,568 | +0.05(+0.49%) |
Oct 24, 2006 | 9.921 | 10.000 | 9.880 | 9.974 | 19,233,470 | -0.01(-0.13%) |
Oct 23, 2006 | 9.783 | 9.987 | 9.783 | 9.987 | 15,701,042 | +0.07(+0.75%) |
Oct 20, 2006 | 9.932 | 9.960 | 9.813 | 9.913 | 16,520,352 | +0.04(+0.41%) |
Oct 19, 2006 | 9.719 | 9.873 | 9.598 | 9.873 | 20,162,460 | +0.20(+2.05%) |
Oct 18, 2006 | 9.732 | 9.835 | 9.506 | 9.675 | 20,461,780 | -0.02(-0.22%) |
Oct 17, 2006 | 9.720 | 9.734 | 9.590 | 9.696 | 14,467,489 | -0.04(-0.45%) |
Oct 16, 2006 | 9.485 | 9.769 | 9.485 | 9.740 | 17,226,488 | +0.23(+2.39%) |
Oct 13, 2006 | 9.240 | 9.606 | 9.231 | 9.512 | 27,111,958 | +0.32(+3.54%) |
Oct 12, 2006 | 9.121 | 9.211 | 9.003 | 9.187 | 25,192,806 | +0.14(+1.53%) |
Oct 11, 2006 | 8.981 | 9.148 | 8.956 | 9.049 | 23,357,114 | -0.05(-0.52%) |
Oct 10, 2006 | 8.708 | 9.130 | 8.699 | 9.096 | 34,703,360 | +0.35(+3.98%) |
Oct 09, 2006 | 8.914 | 8.939 | 8.716 | 8.748 | 18,979,156 | -0.05(-0.53%) |
Oct 06, 2006 | 8.639 | 8.795 | 8.514 | 8.795 | 22,562,274 | +0.16(+1.90%) |
Oct 05, 2006 | 8.583 | 8.710 | 8.540 | 8.631 | 34,117,824 | +0.17(+2.02%) |
Oct 04, 2006 | 8.313 | 8.462 | 8.084 | 8.461 | 31,593,038 | +0.23(+2.78%) |
Oct 03, 2006 | 8.549 | 8.549 | 8.215 | 8.232 | 26,802,150 | -0.42(-4.90%) |