Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 10.41 | 10.55 | 10.32 | 10.35 | 445,654 | -0.03(-0.30%) |
Dec 28, 2006 | 10.47 | 10.57 | 10.38 | 10.38 | 452,376 | -0.16(-1.48%) |
Dec 27, 2006 | 10.33 | 10.54 | 10.30 | 10.54 | 352,975 | +0.18(+1.73%) |
Dec 26, 2006 | 10.17 | 10.38 | 10.16 | 10.36 | 529,043 | +0.21(+2.08%) |
Dec 22, 2006 | 10.23 | 10.27 | 10.13 | 10.14 | 322,970 | -0.07(-0.69%) |
Dec 21, 2006 | 10.36 | 10.49 | 10.16 | 10.22 | 307,752 | -0.16(-1.51%) |
Dec 20, 2006 | 10.13 | 10.51 | 10.13 | 10.37 | 595,331 | +0.23(+2.23%) |
Dec 19, 2006 | 10.18 | 10.29 | 9.989 | 10.14 | 623,474 | -0.04(-0.38%) |
Dec 18, 2006 | 10.40 | 10.54 | 10.18 | 10.18 | 581,633 | -0.21(-2.03%) |
Dec 15, 2006 | 10.46 | 10.55 | 10.37 | 10.39 | 479,152 | -0.06(-0.60%) |
Dec 14, 2006 | 10.32 | 10.75 | 10.32 | 10.46 | 259,021 | +0.10(+0.98%) |
Dec 13, 2006 | 10.52 | 10.58 | 10.35 | 10.36 | 569,501 | -0.09(-0.82%) |
Dec 12, 2006 | 10.69 | 10.73 | 10.43 | 10.44 | 348,198 | -0.25(-2.34%) |
Dec 11, 2006 | 10.56 | 10.77 | 10.51 | 10.69 | 727,048 | +0.12(+1.18%) |
Dec 08, 2006 | 10.43 | 10.62 | 10.28 | 10.57 | 356,823 | +0.13(+1.27%) |
Dec 07, 2006 | 10.54 | 10.62 | 10.38 | 10.43 | 559,391 | -0.10(-0.96%) |
Dec 06, 2006 | 10.68 | 10.68 | 10.46 | 10.54 | 594,232 | -0.18(-1.67%) |
Dec 05, 2006 | 11.00 | 11.09 | 10.70 | 10.71 | 491,709 | -0.27(-2.49%) |
Dec 04, 2006 | 10.73 | 10.99 | 10.73 | 10.99 | 531,633 | +0.30(+2.77%) |
Dec 01, 2006 | 10.73 | 10.82 | 10.45 | 10.69 | 445,445 | +0.00(+0.00%) |
Nov 30, 2006 | 10.85 | 10.85 | 10.67 | 10.69 | 278,456 | -0.20(-1.79%) |
Nov 29, 2006 | 10.89 | 10.96 | 10.76 | 10.89 | 202,715 | +0.10(+0.94%) |
Nov 28, 2006 | 10.65 | 10.89 | 10.61 | 10.78 | 415,917 | +0.09(+0.80%) |
Nov 27, 2006 | 11.06 | 11.12 | 10.64 | 10.70 | 535,885 | -0.39(-3.52%) |
Nov 24, 2006 | 11.19 | 11.28 | 11.05 | 11.09 | 94,909 | -0.20(-1.73%) |
Nov 22, 2006 | 11.34 | 11.42 | 11.21 | 11.28 | 373,513 | -0.05(-0.48%) |
Nov 21, 2006 | 11.32 | 11.35 | 11.21 | 11.34 | 471,054 | +0.04(+0.35%) |
Nov 20, 2006 | 11.40 | 11.49 | 11.21 | 11.30 | 486,009 | -0.15(-1.30%) |
Nov 17, 2006 | 11.50 | 11.57 | 11.35 | 11.45 | 584,542 | -0.06(-0.54%) |
Nov 16, 2006 | 11.52 | 11.60 | 11.42 | 11.51 | 749,964 | +0.09(+0.82%) |
Nov 15, 2006 | 11.49 | 11.55 | 11.39 | 11.42 | 977,829 | -0.05(-0.48%) |
Nov 14, 2006 | 11.18 | 11.49 | 11.11 | 11.47 | 648,488 | +0.36(+3.23%) |
Nov 13, 2006 | 10.93 | 11.21 | 10.89 | 11.11 | 692,617 | +0.10(+0.92%) |
Nov 10, 2006 | 11.09 | 11.14 | 10.94 | 11.01 | 797,453 | -0.10(-0.91%) |
Nov 09, 2006 | 11.35 | 11.35 | 11.03 | 11.11 | 565,063 | -0.26(-2.27%) |
Nov 08, 2006 | 11.38 | 11.46 | 11.24 | 11.37 | 430,881 | -0.01(-0.07%) |
Nov 07, 2006 | 11.48 | 11.53 | 11.32 | 11.38 | 427,542 | -0.08(-0.68%) |
Nov 06, 2006 | 11.16 | 11.48 | 11.10 | 11.46 | 686,356 | +0.39(+3.53%) |
Nov 03, 2006 | 11.44 | 11.47 | 10.89 | 11.07 | 779,007 | -0.37(-3.27%) |
Nov 02, 2006 | 11.43 | 11.61 | 11.26 | 11.44 | 833,384 | -0.08(-0.68%) |
Nov 01, 2006 | 11.42 | 11.55 | 11.39 | 11.52 | 2,068,418 | +0.24(+2.15%) |
Oct 31, 2006 | 11.34 | 11.35 | 11.13 | 11.28 | 1,298,953 | +0.08(+0.70%) |
Oct 30, 2006 | 10.99 | 11.20 | 10.93 | 11.20 | 1,072,521 | +0.27(+2.43%) |
Oct 27, 2006 | 10.92 | 11.04 | 10.73 | 10.93 | 899,982 | +0.00(+0.00%) |
Oct 26, 2006 | 10.81 | 10.93 | 10.53 | 10.93 | 1,061,891 | +0.07(+0.65%) |
Oct 25, 2006 | 10.25 | 10.86 | 10.18 | 10.86 | 1,274,566 | +0.59(+5.69%) |
Oct 24, 2006 | 10.47 | 10.52 | 10.26 | 10.28 | 788,052 | -0.26(-2.45%) |
Oct 23, 2006 | 10.19 | 10.56 | 10.18 | 10.54 | 360,609 | +0.27(+2.66%) |
Oct 20, 2006 | 10.54 | 10.54 | 10.18 | 10.26 | 406,995 | -0.22(-2.08%) |
Oct 19, 2006 | 10.64 | 10.68 | 10.42 | 10.48 | 305,650 | -0.16(-1.47%) |
Oct 18, 2006 | 10.48 | 10.68 | 10.35 | 10.64 | 407,080 | +0.19(+1.79%) |
Oct 17, 2006 | 10.46 | 10.54 | 10.21 | 10.45 | 662,286 | -0.12(-1.11%) |
Oct 16, 2006 | 10.49 | 10.57 | 10.37 | 10.57 | 321,960 | +0.05(+0.45%) |
Oct 13, 2006 | 10.57 | 10.57 | 10.39 | 10.52 | 399,273 | -0.02(-0.15%) |
Oct 12, 2006 | 10.14 | 10.54 | 10.14 | 10.54 | 544,751 | +0.41(+4.09%) |
Oct 11, 2006 | 10.28 | 10.28 | 10.05 | 10.12 | 483,114 | -0.17(-1.67%) |
Oct 10, 2006 | 10.57 | 10.57 | 10.21 | 10.29 | 328,808 | -0.23(-2.15%) |
Oct 09, 2006 | 10.52 | 10.54 | 10.30 | 10.52 | 296,420 | -0.03(-0.30%) |
Oct 06, 2006 | 10.57 | 10.62 | 10.42 | 10.55 | 358,809 | -0.08(-0.73%) |
Oct 05, 2006 | 10.47 | 10.67 | 10.38 | 10.63 | 624,168 | +0.20(+1.87%) |
Oct 04, 2006 | 10.02 | 10.65 | 9.942 | 10.43 | 1,463,705 | +0.42(+4.21%) |
Oct 03, 2006 | 9.856 | 10.07 | 9.622 | 10.01 | 660,316 | +0.16(+1.58%) |