Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 10.57 | 10.63 | 10.50 | 10.54 | 6,713,618 | -0.07(-0.68%) |
Dec 28, 2006 | 10.54 | 10.66 | 10.46 | 10.61 | 9,450,227 | +0.05(+0.46%) |
Dec 27, 2006 | 10.44 | 10.59 | 10.37 | 10.56 | 7,066,828 | +0.19(+1.85%) |
Dec 26, 2006 | 10.50 | 10.50 | 10.29 | 10.37 | 6,545,569 | +0.03(+0.28%) |
Dec 22, 2006 | 10.45 | 10.54 | 10.33 | 10.34 | 9,382,656 | -0.12(-1.13%) |
Dec 21, 2006 | 10.70 | 10.80 | 10.38 | 10.46 | 16,319,170 | -0.20(-1.85%) |
Dec 20, 2006 | 10.85 | 10.86 | 10.63 | 10.66 | 12,236,854 | -0.18(-1.64%) |
Dec 19, 2006 | 10.53 | 10.86 | 10.38 | 10.84 | 16,439,393 | +0.30(+2.85%) |
Dec 18, 2006 | 10.88 | 10.90 | 10.54 | 10.54 | 17,057,620 | -0.35(-3.18%) |
Dec 15, 2006 | 11.12 | 11.22 | 10.88 | 10.88 | 22,666,854 | -0.24(-2.12%) |
Dec 14, 2006 | 10.88 | 11.25 | 10.77 | 11.12 | 20,938,978 | +0.29(+2.69%) |
Dec 13, 2006 | 10.63 | 10.88 | 10.63 | 10.83 | 14,220,972 | +0.17(+1.59%) |
Dec 12, 2006 | 10.67 | 10.79 | 10.59 | 10.66 | 11,970,960 | -0.05(-0.49%) |
Dec 11, 2006 | 10.65 | 10.81 | 10.61 | 10.71 | 10,135,146 | +0.03(+0.27%) |
Dec 08, 2006 | 10.77 | 10.83 | 10.66 | 10.68 | 11,132,471 | -0.01(-0.09%) |
Dec 07, 2006 | 10.82 | 10.85 | 10.66 | 10.69 | 17,594,674 | -0.23(-2.09%) |
Dec 06, 2006 | 10.81 | 11.02 | 10.79 | 10.92 | 17,810,548 | +0.08(+0.76%) |
Dec 05, 2006 | 10.89 | 10.98 | 10.73 | 10.84 | 18,133,922 | -0.04(-0.36%) |
Dec 04, 2006 | 10.87 | 10.93 | 10.79 | 10.87 | 15,850,125 | -0.03(-0.23%) |
Dec 01, 2006 | 10.73 | 10.95 | 10.57 | 10.90 | 21,680,060 | +0.14(+1.35%) |
Nov 30, 2006 | 10.71 | 10.82 | 10.64 | 10.76 | 27,521,844 | -0.02(-0.21%) |
Nov 29, 2006 | 10.54 | 10.89 | 10.53 | 10.78 | 26,094,086 | +0.30(+2.87%) |
Nov 28, 2006 | 10.48 | 10.65 | 10.42 | 10.48 | 19,373,008 | +0.02(+0.20%) |
Nov 27, 2006 | 10.52 | 10.59 | 10.41 | 10.46 | 17,341,504 | +0.05(+0.52%) |
Nov 24, 2006 | 10.32 | 10.47 | 10.32 | 10.40 | 5,174,413 | +0.06(+0.59%) |
Nov 22, 2006 | 10.37 | 10.43 | 10.21 | 10.34 | 13,584,317 | -0.06(-0.55%) |
Nov 21, 2006 | 10.23 | 10.42 | 10.21 | 10.40 | 14,664,568 | +0.25(+2.44%) |
Nov 20, 2006 | 10.11 | 10.25 | 10.09 | 10.15 | 16,084,867 | +0.01(+0.10%) |
Nov 17, 2006 | 9.857 | 10.15 | 9.783 | 10.14 | 21,836,262 | +0.24(+2.44%) |
Nov 16, 2006 | 10.30 | 10.32 | 9.863 | 9.899 | 19,328,692 | -0.34(-3.32%) |
Nov 15, 2006 | 10.24 | 10.34 | 10.16 | 10.24 | 16,711,430 | +0.05(+0.50%) |
Nov 14, 2006 | 10.15 | 10.23 | 10.08 | 10.19 | 13,175,383 | +0.01(+0.11%) |
Nov 13, 2006 | 9.985 | 10.28 | 9.941 | 10.18 | 13,921,292 | +0.09(+0.92%) |
Nov 10, 2006 | 10.18 | 10.29 | 10.02 | 10.08 | 13,414,952 | -0.11(-1.12%) |
Nov 09, 2006 | 10.11 | 10.27 | 10.08 | 10.20 | 16,997,508 | +0.13(+1.28%) |
Nov 08, 2006 | 9.985 | 10.15 | 9.969 | 10.07 | 16,273,977 | +0.03(+0.25%) |
Nov 07, 2006 | 10.20 | 10.20 | 9.971 | 10.04 | 13,599,674 | -0.18(-1.80%) |
Nov 06, 2006 | 10.03 | 10.26 | 9.947 | 10.23 | 18,487,570 | +0.14(+1.39%) |
Nov 03, 2006 | 9.846 | 10.15 | 9.845 | 10.09 | 17,559,572 | +0.29(+2.95%) |
Nov 02, 2006 | 9.743 | 9.839 | 9.635 | 9.799 | 16,603,054 | +0.00(+0.02%) |
Nov 01, 2006 | 9.912 | 9.914 | 9.633 | 9.797 | 21,154,854 | -0.05(-0.50%) |
Oct 31, 2006 | 9.634 | 9.846 | 9.410 | 9.846 | 30,340,502 | +0.13(+1.30%) |
Oct 30, 2006 | 9.791 | 9.898 | 9.699 | 9.719 | 15,969,470 | -0.12(-1.23%) |
Oct 27, 2006 | 9.903 | 9.988 | 9.812 | 9.840 | 11,547,986 | -0.05(-0.55%) |
Oct 26, 2006 | 10.09 | 10.09 | 9.880 | 9.895 | 19,570,016 | -0.09(-0.88%) |
Oct 25, 2006 | 9.857 | 10.08 | 9.847 | 9.982 | 24,567,606 | +0.05(+0.49%) |
Oct 24, 2006 | 9.880 | 9.959 | 9.839 | 9.933 | 19,312,898 | -0.01(-0.13%) |
Oct 23, 2006 | 9.743 | 9.946 | 9.743 | 9.946 | 15,765,881 | +0.07(+0.75%) |
Oct 20, 2006 | 9.891 | 9.919 | 9.773 | 9.872 | 16,588,575 | +0.04(+0.41%) |
Oct 19, 2006 | 9.679 | 9.832 | 9.559 | 9.832 | 20,245,722 | +0.20(+2.05%) |
Oct 18, 2006 | 9.692 | 9.794 | 9.467 | 9.635 | 20,546,280 | -0.02(-0.22%) |
Oct 17, 2006 | 9.680 | 9.694 | 9.551 | 9.657 | 14,527,233 | -0.04(-0.45%) |
Oct 16, 2006 | 9.446 | 9.728 | 9.446 | 9.700 | 17,297,626 | +0.23(+2.39%) |
Oct 13, 2006 | 9.202 | 9.567 | 9.193 | 9.473 | 27,223,918 | +0.32(+3.54%) |
Oct 12, 2006 | 9.083 | 9.173 | 8.966 | 9.149 | 25,296,842 | +0.14(+1.53%) |
Oct 11, 2006 | 8.944 | 9.111 | 8.919 | 9.012 | 23,453,568 | -0.05(-0.52%) |
Oct 10, 2006 | 8.672 | 9.092 | 8.663 | 9.058 | 34,846,668 | +0.35(+3.98%) |
Oct 09, 2006 | 8.877 | 8.902 | 8.680 | 8.712 | 19,057,532 | -0.05(-0.53%) |
Oct 06, 2006 | 8.604 | 8.759 | 8.479 | 8.759 | 22,655,446 | +0.16(+1.90%) |
Oct 05, 2006 | 8.548 | 8.674 | 8.504 | 8.596 | 34,258,716 | +0.17(+2.02%) |
Oct 04, 2006 | 8.279 | 8.427 | 8.051 | 8.426 | 31,723,504 | +0.23(+2.78%) |
Oct 03, 2006 | 8.514 | 8.514 | 8.181 | 8.198 | 26,912,830 | -0.42(-4.90%) |