Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 11.02 | 11.09 | 10.93 | 10.99 | 286,737 | +0.01(+0.13%) |
Dec 28, 2006 | 10.73 | 10.98 | 10.73 | 10.97 | 308,462 | +0.24(+2.20%) |
Dec 27, 2006 | 10.58 | 10.77 | 10.58 | 10.74 | 203,003 | +0.15(+1.44%) |
Dec 26, 2006 | 10.61 | 10.65 | 10.58 | 10.59 | 137,398 | -0.01(-0.07%) |
Dec 22, 2006 | 10.50 | 10.61 | 10.45 | 10.59 | 159,554 | +0.17(+1.67%) |
Dec 21, 2006 | 10.38 | 10.43 | 10.35 | 10.42 | 212,931 | +0.02(+0.20%) |
Dec 20, 2006 | 10.36 | 10.43 | 10.33 | 10.40 | 190,630 | +0.08(+0.74%) |
Dec 19, 2006 | 10.25 | 10.42 | 10.25 | 10.32 | 238,971 | +0.07(+0.68%) |
Dec 18, 2006 | 10.50 | 10.54 | 10.25 | 10.25 | 244,870 | -0.17(-1.67%) |
Dec 15, 2006 | 10.39 | 10.48 | 10.38 | 10.43 | 180,991 | +0.08(+0.74%) |
Dec 14, 2006 | 10.41 | 10.41 | 10.31 | 10.35 | 262,998 | -0.08(-0.73%) |
Dec 13, 2006 | 10.41 | 10.45 | 10.25 | 10.43 | 469,023 | -0.03(-0.33%) |
Dec 12, 2006 | 10.68 | 10.74 | 10.44 | 10.46 | 337,812 | -0.19(-1.76%) |
Dec 11, 2006 | 10.72 | 10.74 | 10.64 | 10.65 | 181,135 | -0.11(-1.03%) |
Dec 08, 2006 | 10.83 | 10.83 | 10.70 | 10.76 | 139,268 | -0.06(-0.51%) |
Dec 07, 2006 | 10.69 | 10.88 | 10.69 | 10.82 | 221,419 | +0.07(+0.65%) |
Dec 06, 2006 | 10.88 | 10.95 | 10.75 | 10.75 | 234,080 | -0.10(-0.96%) |
Dec 05, 2006 | 10.88 | 10.90 | 10.81 | 10.85 | 162,431 | +0.02(+0.19%) |
Dec 04, 2006 | 10.80 | 10.87 | 10.72 | 10.83 | 294,938 | +0.08(+0.78%) |
Dec 01, 2006 | 10.67 | 10.77 | 10.61 | 10.75 | 252,495 | +0.07(+0.65%) |
Nov 30, 2006 | 10.70 | 10.70 | 10.56 | 10.68 | 180,415 | +0.06(+0.52%) |
Nov 29, 2006 | 10.56 | 10.74 | 10.54 | 10.62 | 325,295 | +0.14(+1.33%) |
Nov 28, 2006 | 10.42 | 10.49 | 10.24 | 10.48 | 258,107 | +0.10(+1.00%) |
Nov 27, 2006 | 10.46 | 10.46 | 10.32 | 10.38 | 317,526 | +0.06(+0.54%) |
Nov 24, 2006 | 10.32 | 10.32 | 10.25 | 10.32 | 136,678 | -0.01(-0.07%) |
Nov 22, 2006 | 10.28 | 10.36 | 10.22 | 10.33 | 337,812 | +0.04(+0.41%) |
Nov 21, 2006 | 10.36 | 10.39 | 10.25 | 10.29 | 444,133 | -0.11(-1.07%) |
Nov 20, 2006 | 10.45 | 10.45 | 10.18 | 10.40 | 457,226 | -0.33(-3.05%) |
Nov 17, 2006 | 10.87 | 10.87 | 10.67 | 10.72 | 604,839 | -0.11(-1.03%) |
Nov 16, 2006 | 10.97 | 10.97 | 10.80 | 10.84 | 458,665 | -0.11(-1.02%) |
Nov 15, 2006 | 11.05 | 11.07 | 10.89 | 10.95 | 387,016 | -0.06(-0.51%) |
Nov 14, 2006 | 11.07 | 11.07 | 10.87 | 11.00 | 340,689 | +0.00(+0.00%) |
Nov 13, 2006 | 10.91 | 11.05 | 10.79 | 11.00 | 384,139 | +0.16(+1.47%) |
Nov 10, 2006 | 10.68 | 10.86 | 10.63 | 10.84 | 318,677 | +0.15(+1.43%) |
Nov 09, 2006 | 10.59 | 10.83 | 10.54 | 10.69 | 419,244 | +0.13(+1.18%) |
Nov 08, 2006 | 10.62 | 10.62 | 10.25 | 10.56 | 659,798 | -0.10(-0.91%) |
Nov 07, 2006 | 10.66 | 10.76 | 10.60 | 10.66 | 443,846 | +0.23(+2.20%) |
Nov 06, 2006 | 10.43 | 10.59 | 10.38 | 10.43 | 326,734 | +0.08(+0.81%) |
Nov 03, 2006 | 10.35 | 10.50 | 10.29 | 10.35 | 318,389 | +0.03(+0.27%) |
Nov 02, 2006 | 10.43 | 10.48 | 10.27 | 10.32 | 312,346 | -0.09(-0.87%) |
Nov 01, 2006 | 10.49 | 10.50 | 10.40 | 10.41 | 626,132 | +0.02(+0.20%) |
Oct 31, 2006 | 10.40 | 10.50 | 10.32 | 10.39 | 534,341 | +0.00(+0.00%) |
Oct 30, 2006 | 10.34 | 10.39 | 10.21 | 10.39 | 351,336 | +0.17(+1.63%) |
Oct 27, 2006 | 10.20 | 10.27 | 10.18 | 10.22 | 290,046 | +0.10(+0.96%) |
Oct 26, 2006 | 10.09 | 10.20 | 10.08 | 10.13 | 293,355 | +0.05(+0.48%) |
Oct 25, 2006 | 9.939 | 10.10 | 9.870 | 10.08 | 438,954 | +0.13(+1.26%) |
Oct 24, 2006 | 9.807 | 9.974 | 9.800 | 9.953 | 538,514 | +0.18(+1.85%) |
Oct 23, 2006 | 9.543 | 9.773 | 9.543 | 9.773 | 393,059 | +0.19(+1.96%) |
Oct 20, 2006 | 9.675 | 9.738 | 9.536 | 9.585 | 390,469 | -0.08(-0.86%) |
Oct 19, 2006 | 9.724 | 9.724 | 9.661 | 9.668 | 252,927 | -0.06(-0.57%) |
Oct 18, 2006 | 9.752 | 9.807 | 9.606 | 9.724 | 485,425 | -0.03(-0.29%) |
Oct 17, 2006 | 9.724 | 9.800 | 9.668 | 9.752 | 419,531 | +0.04(+0.43%) |
Oct 16, 2006 | 9.627 | 9.731 | 9.606 | 9.710 | 281,702 | +0.08(+0.87%) |
Oct 13, 2006 | 9.592 | 9.731 | 9.592 | 9.627 | 268,753 | +0.10(+1.09%) |
Oct 12, 2006 | 9.467 | 9.571 | 9.425 | 9.522 | 296,520 | +0.06(+0.59%) |
Oct 11, 2006 | 9.689 | 9.689 | 9.404 | 9.467 | 279,831 | -0.22(-2.30%) |
Oct 10, 2006 | 9.800 | 9.870 | 9.689 | 9.689 | 254,078 | -0.09(-0.92%) |
Oct 09, 2006 | 9.786 | 9.828 | 9.634 | 9.780 | 240,842 | +0.05(+0.50%) |
Oct 06, 2006 | 9.682 | 9.780 | 9.557 | 9.731 | 332,776 | +0.07(+0.72%) |
Oct 05, 2006 | 9.439 | 9.703 | 9.439 | 9.661 | 505,135 | +0.32(+3.42%) |
Oct 04, 2006 | 9.216 | 9.342 | 9.098 | 9.342 | 284,723 | +0.14(+1.51%) |
Oct 03, 2006 | 9.362 | 9.362 | 9.140 | 9.203 | 255,373 | -0.03(-0.38%) |