Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 10.10 | 10.13 | 9.970 | 10.00 | 3,215,400 | -0.11(-1.12%) |
Nov 29, 2006 | 10.14 | 10.25 | 10.10 | 10.12 | 2,301,093 | +0.00(+0.00%) |
Nov 28, 2006 | 10.04 | 10.17 | 10.01 | 10.12 | 5,273,388 | +0.04(+0.43%) |
Nov 27, 2006 | 10.30 | 10.32 | 10.04 | 10.07 | 3,681,693 | -0.24(-2.36%) |
Nov 24, 2006 | 10.29 | 10.39 | 10.25 | 10.32 | 1,047,423 | -0.02(-0.19%) |
Nov 22, 2006 | 10.42 | 10.49 | 10.26 | 10.34 | 3,957,564 | -0.10(-0.96%) |
Nov 21, 2006 | 10.66 | 10.67 | 10.31 | 10.44 | 3,262,584 | -0.15(-1.39%) |
Nov 20, 2006 | 10.45 | 10.70 | 10.45 | 10.58 | 3,424,695 | +0.07(+0.70%) |
Nov 17, 2006 | 10.66 | 10.66 | 10.42 | 10.51 | 1,867,896 | -0.16(-1.47%) |
Nov 16, 2006 | 10.61 | 10.67 | 10.51 | 10.67 | 2,439,432 | +0.15(+1.39%) |
Nov 15, 2006 | 10.53 | 10.67 | 10.48 | 10.52 | 2,353,197 | +0.05(+0.45%) |
Nov 14, 2006 | 10.41 | 10.50 | 10.35 | 10.47 | 1,544,634 | +0.04(+0.38%) |
Nov 13, 2006 | 10.44 | 10.60 | 10.40 | 10.43 | 1,369,791 | -0.04(-0.35%) |
Nov 10, 2006 | 10.27 | 10.50 | 10.24 | 10.47 | 1,890,654 | +0.22(+2.18%) |
Nov 09, 2006 | 10.39 | 10.41 | 10.22 | 10.25 | 1,725,762 | -0.12(-1.13%) |
Nov 08, 2006 | 10.31 | 10.43 | 10.27 | 10.36 | 2,667,888 | -0.01(-0.10%) |
Nov 07, 2006 | 10.36 | 10.57 | 10.33 | 10.37 | 1,510,776 | +0.01(+0.13%) |
Nov 06, 2006 | 10.23 | 10.39 | 10.23 | 10.36 | 2,072,736 | +0.20(+2.00%) |
Nov 03, 2006 | 10.10 | 10.27 | 10.05 | 10.16 | 2,262,822 | +0.05(+0.49%) |
Nov 02, 2006 | 10.14 | 10.28 | 10.02 | 10.11 | 2,313,747 | -0.07(-0.72%) |
Nov 01, 2006 | 10.42 | 10.42 | 10.17 | 10.18 | 2,095,365 | -0.18(-1.77%) |
Oct 31, 2006 | 10.47 | 10.56 | 10.28 | 10.36 | 2,419,314 | -0.07(-0.67%) |
Oct 30, 2006 | 10.20 | 10.50 | 10.16 | 10.43 | 3,373,440 | +0.18(+1.72%) |
Oct 27, 2006 | 10.29 | 10.36 | 10.23 | 10.26 | 1,836,609 | -0.09(-0.87%) |
Oct 26, 2006 | 10.32 | 10.36 | 10.19 | 10.35 | 1,878,432 | +0.09(+0.88%) |
Oct 25, 2006 | 10.35 | 10.42 | 10.20 | 10.26 | 2,270,604 | -0.12(-1.16%) |
Oct 24, 2006 | 10.41 | 10.52 | 10.35 | 10.38 | 1,439,760 | -0.03(-0.32%) |
Oct 23, 2006 | 10.30 | 10.58 | 10.25 | 10.41 | 1,706,481 | +0.06(+0.61%) |
Oct 20, 2006 | 10.42 | 10.46 | 10.30 | 10.35 | 1,712,151 | -0.08(-0.73%) |
Oct 19, 2006 | 10.32 | 10.49 | 10.32 | 10.42 | 2,530,881 | +0.05(+0.45%) |
Oct 18, 2006 | 10.44 | 10.52 | 10.29 | 10.38 | 2,392,206 | -0.06(-0.54%) |
Oct 17, 2006 | 10.45 | 10.48 | 10.30 | 10.43 | 2,123,385 | -0.04(-0.38%) |
Oct 16, 2006 | 10.47 | 10.54 | 10.45 | 10.47 | 2,239,200 | -0.04(-0.35%) |
Oct 13, 2006 | 10.45 | 10.57 | 10.44 | 10.51 | 2,282,103 | +0.02(+0.19%) |
Oct 12, 2006 | 10.44 | 10.49 | 10.39 | 10.49 | 4,300,470 | +0.04(+0.41%) |
Oct 11, 2006 | 10.43 | 10.51 | 10.42 | 10.45 | 2,925,900 | -0.05(-0.51%) |
Oct 10, 2006 | 10.42 | 10.56 | 10.36 | 10.50 | 3,577,893 | +0.08(+0.74%) |
Oct 09, 2006 | 10.26 | 10.49 | 10.15 | 10.42 | 2,454,066 | +0.13(+1.26%) |
Oct 06, 2006 | 10.32 | 10.40 | 10.04 | 10.29 | 3,910,446 | -0.27(-2.59%) |
Oct 05, 2006 | 10.65 | 10.65 | 10.48 | 10.57 | 3,909,489 | -0.07(-0.63%) |
Oct 04, 2006 | 10.54 | 10.67 | 10.30 | 10.63 | 4,788,975 | +0.02(+0.22%) |
Oct 03, 2006 | 10.37 | 10.63 | 10.30 | 10.61 | 2,613,102 | +0.17(+1.66%) |
Oct 02, 2006 | 10.27 | 10.48 | 10.22 | 10.44 | 4,608,534 | +0.12(+1.13%) |
Sep 29, 2006 | 10.29 | 10.41 | 10.28 | 10.32 | 1,685,832 | +0.02(+0.16%) |
Sep 28, 2006 | 10.29 | 10.33 | 10.15 | 10.30 | 2,114,169 | +0.04(+0.39%) |
Sep 27, 2006 | 10.42 | 10.43 | 10.24 | 10.26 | 2,728,920 | -0.16(-1.54%) |
Sep 26, 2006 | 10.28 | 10.44 | 10.19 | 10.42 | 4,572,873 | +0.16(+1.59%) |
Sep 25, 2006 | 10.07 | 10.30 | 10.04 | 10.26 | 3,224,394 | +0.18(+1.79%) |
Sep 22, 2006 | 10.14 | 10.17 | 9.993 | 10.08 | 1,976,319 | -0.04(-0.43%) |
Sep 21, 2006 | 10.33 | 10.35 | 10.04 | 10.12 | 3,461,736 | -0.26(-2.50%) |
Sep 20, 2006 | 10.09 | 10.42 | 10.09 | 10.38 | 2,918,931 | +0.30(+3.01%) |
Sep 19, 2006 | 10.08 | 10.32 | 9.967 | 10.08 | 3,588,384 | -0.03(-0.33%) |
Sep 18, 2006 | 10.16 | 10.27 | 10.03 | 10.11 | 2,500,194 | -0.09(-0.85%) |
Sep 15, 2006 | 10.34 | 10.40 | 10.13 | 10.20 | 3,703,353 | -0.10(-1.00%) |
Sep 14, 2006 | 10.14 | 10.34 | 10.12 | 10.30 | 4,043,973 | +0.07(+0.72%) |
Sep 13, 2006 | 10.35 | 10.35 | 10.14 | 10.23 | 2,590,842 | -0.10(-0.94%) |
Sep 12, 2006 | 9.893 | 10.44 | 9.893 | 10.33 | 7,371,222 | +0.41(+4.13%) |
Sep 11, 2006 | 9.597 | 9.960 | 9.597 | 9.917 | 2,902,194 | +0.25(+2.59%) |
Sep 08, 2006 | 9.493 | 9.750 | 9.480 | 9.667 | 3,086,040 | +0.21(+2.22%) |
Sep 07, 2006 | 9.457 | 9.570 | 9.437 | 9.457 | 1,844,700 | -0.01(-0.07%) |
Sep 06, 2006 | 9.567 | 9.633 | 9.447 | 9.463 | 1,820,775 | -0.17(-1.73%) |
Sep 05, 2006 | 9.630 | 9.667 | 9.567 | 9.630 | 1,933,509 | -0.03(-0.34%) |