Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 10.66 | 10.66 | 10.53 | 10.58 | 535,200 | -0.04(-0.33%) |
Nov 29, 2006 | 10.62 | 10.69 | 10.61 | 10.62 | 546,112 | -0.02(-0.23%) |
Nov 28, 2006 | 10.52 | 10.64 | 10.48 | 10.64 | 860,980 | +0.08(+0.73%) |
Nov 27, 2006 | 10.54 | 10.62 | 10.53 | 10.56 | 1,115,144 | -0.02(-0.19%) |
Nov 24, 2006 | 10.55 | 10.60 | 10.54 | 10.58 | 425,172 | -0.01(-0.07%) |
Nov 22, 2006 | 10.57 | 10.60 | 10.53 | 10.59 | 631,244 | +0.00(+0.01%) |
Nov 21, 2006 | 10.51 | 10.63 | 10.45 | 10.59 | 712,188 | +0.07(+0.64%) |
Nov 20, 2006 | 10.57 | 10.59 | 10.49 | 10.52 | 658,024 | -0.03(-0.31%) |
Nov 17, 2006 | 10.60 | 10.60 | 10.51 | 10.55 | 299,024 | -0.04(-0.40%) |
Nov 16, 2006 | 10.52 | 10.66 | 10.52 | 10.60 | 527,848 | +0.07(+0.66%) |
Nov 15, 2006 | 10.38 | 10.56 | 10.37 | 10.53 | 601,196 | +0.14(+1.37%) |
Nov 14, 2006 | 10.28 | 10.40 | 10.10 | 10.38 | 950,496 | +0.17(+1.65%) |
Nov 13, 2006 | 10.55 | 10.55 | 10.16 | 10.22 | 1,573,248 | -0.32(-3.06%) |
Nov 10, 2006 | 10.58 | 10.59 | 10.47 | 10.54 | 454,848 | -0.01(-0.11%) |
Nov 09, 2006 | 10.63 | 10.63 | 10.54 | 10.55 | 1,042,824 | -0.06(-0.58%) |
Nov 08, 2006 | 10.44 | 10.65 | 10.44 | 10.61 | 880,088 | +0.20(+1.88%) |
Nov 07, 2006 | 10.42 | 10.46 | 10.35 | 10.41 | 743,236 | +0.04(+0.39%) |
Nov 06, 2006 | 10.29 | 10.42 | 10.26 | 10.38 | 648,260 | +0.08(+0.74%) |
Nov 03, 2006 | 10.35 | 10.40 | 10.25 | 10.30 | 1,031,268 | -0.01(-0.10%) |
Nov 02, 2006 | 10.38 | 10.46 | 10.24 | 10.31 | 1,044,716 | -0.10(-0.98%) |
Nov 01, 2006 | 10.44 | 10.54 | 10.40 | 10.41 | 754,124 | +0.01(+0.10%) |
Oct 31, 2006 | 10.63 | 10.69 | 10.35 | 10.40 | 1,709,384 | -0.29(-2.67%) |
Oct 30, 2006 | 11.05 | 11.06 | 10.66 | 10.69 | 1,691,232 | -0.37(-3.37%) |
Oct 27, 2006 | 11.41 | 11.62 | 10.76 | 11.06 | 2,308,064 | -0.83(-6.97%) |
Oct 26, 2006 | 11.67 | 11.94 | 11.66 | 11.89 | 765,788 | +0.21(+1.75%) |
Oct 25, 2006 | 11.77 | 11.77 | 11.65 | 11.68 | 445,556 | -0.07(-0.57%) |
Oct 24, 2006 | 11.81 | 11.82 | 11.72 | 11.75 | 662,072 | -0.05(-0.41%) |
Oct 23, 2006 | 11.79 | 11.86 | 11.75 | 11.80 | 885,400 | -0.01(-0.06%) |
Oct 20, 2006 | 11.82 | 11.87 | 11.81 | 11.81 | 451,800 | -0.02(-0.15%) |
Oct 19, 2006 | 11.83 | 11.88 | 11.80 | 11.82 | 533,384 | -0.05(-0.43%) |
Oct 18, 2006 | 11.88 | 11.94 | 11.80 | 11.88 | 1,279,252 | -0.00(-0.02%) |
Oct 17, 2006 | 11.77 | 11.93 | 11.75 | 11.88 | 559,404 | -0.02(-0.16%) |
Oct 16, 2006 | 11.87 | 11.94 | 11.78 | 11.90 | 788,928 | +0.10(+0.85%) |
Oct 13, 2006 | 11.74 | 11.83 | 11.73 | 11.80 | 517,540 | -0.04(-0.31%) |
Oct 12, 2006 | 11.75 | 11.86 | 11.75 | 11.83 | 426,856 | +0.05(+0.41%) |
Oct 11, 2006 | 11.74 | 11.82 | 11.74 | 11.78 | 389,148 | +0.01(+0.11%) |
Oct 10, 2006 | 11.69 | 11.78 | 11.65 | 11.77 | 645,852 | +0.06(+0.50%) |
Oct 09, 2006 | 11.72 | 11.74 | 11.70 | 11.71 | 508,532 | -0.00(-0.03%) |
Oct 06, 2006 | 11.68 | 11.78 | 11.67 | 11.72 | 454,232 | -0.00(-0.02%) |
Oct 05, 2006 | 11.66 | 11.86 | 11.66 | 11.72 | 867,576 | +0.06(+0.48%) |
Oct 04, 2006 | 11.37 | 11.70 | 11.37 | 11.66 | 603,144 | +0.24(+2.10%) |
Oct 03, 2006 | 11.38 | 11.44 | 11.35 | 11.42 | 646,756 | +0.00(+0.00%) |
Oct 02, 2006 | 11.36 | 11.50 | 11.30 | 11.42 | 509,940 | +0.03(+0.26%) |
Sep 29, 2006 | 11.35 | 11.46 | 11.26 | 11.39 | 1,104,544 | +0.02(+0.13%) |
Sep 28, 2006 | 11.48 | 11.53 | 11.35 | 11.38 | 1,587,480 | -0.12(-1.02%) |
Sep 27, 2006 | 11.54 | 11.59 | 11.47 | 11.49 | 820,460 | -0.09(-0.76%) |
Sep 26, 2006 | 11.54 | 11.68 | 11.54 | 11.58 | 614,156 | +0.01(+0.06%) |
Sep 25, 2006 | 11.59 | 11.65 | 11.54 | 11.57 | 768,200 | -0.01(-0.06%) |
Sep 22, 2006 | 11.65 | 11.72 | 11.54 | 11.58 | 206,136 | -0.11(-0.93%) |
Sep 21, 2006 | 11.74 | 11.80 | 11.65 | 11.69 | 521,244 | -0.04(-0.36%) |
Sep 20, 2006 | 11.55 | 11.85 | 11.52 | 11.73 | 882,448 | +0.18(+1.51%) |
Sep 19, 2006 | 11.50 | 11.61 | 11.50 | 11.56 | 650,492 | +0.01(+0.10%) |
Sep 18, 2006 | 11.55 | 11.67 | 11.49 | 11.55 | 473,412 | -0.07(-0.57%) |
Sep 15, 2006 | 11.75 | 11.77 | 11.56 | 11.61 | 923,444 | -0.07(-0.60%) |
Sep 14, 2006 | 11.80 | 11.80 | 11.66 | 11.68 | 393,408 | -0.10(-0.88%) |
Sep 13, 2006 | 11.76 | 11.81 | 11.72 | 11.79 | 758,108 | -0.01(-0.06%) |
Sep 12, 2006 | 11.82 | 11.87 | 11.76 | 11.79 | 467,216 | +0.01(+0.05%) |
Sep 11, 2006 | 11.64 | 11.81 | 11.64 | 11.79 | 548,792 | +0.08(+0.65%) |
Sep 08, 2006 | 11.60 | 11.72 | 11.60 | 11.71 | 376,568 | +0.07(+0.61%) |
Sep 07, 2006 | 11.63 | 11.70 | 11.56 | 11.64 | 508,400 | -0.02(-0.13%) |
Sep 06, 2006 | 11.68 | 11.74 | 11.63 | 11.66 | 760,000 | -0.07(-0.58%) |
Sep 05, 2006 | 11.59 | 11.75 | 11.55 | 11.72 | 730,980 | +0.18(+1.57%) |