Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 10.32 | 10.45 | 10.30 | 10.32 | 560,948 | +0.00(+0.00%) |
Nov 29, 2006 | 10.29 | 10.32 | 10.23 | 10.32 | 45,381 | -0.09(-0.85%) |
Nov 28, 2006 | 10.42 | 10.44 | 10.40 | 10.41 | 1,504,790 | +0.02(+0.19%) |
Nov 27, 2006 | 10.40 | 10.40 | 10.38 | 10.39 | 25,542 | -0.00(-0.04%) |
Nov 24, 2006 | 10.38 | 10.40 | 10.38 | 10.40 | 511,599 | +0.01(+0.12%) |
Nov 22, 2006 | 10.36 | 10.40 | 10.35 | 10.38 | 518,294 | +0.00(+0.01%) |
Nov 21, 2006 | 10.33 | 10.39 | 10.33 | 10.38 | 58,525 | +0.02(+0.19%) |
Nov 20, 2006 | 10.42 | 10.48 | 10.34 | 10.36 | 581,035 | -0.06(-0.58%) |
Nov 17, 2006 | 10.57 | 10.57 | 10.36 | 10.42 | 121,266 | +0.03(+0.27%) |
Nov 16, 2006 | 10.36 | 10.40 | 10.30 | 10.40 | 64,476 | +0.10(+0.94%) |
Nov 15, 2006 | 10.36 | 10.36 | 10.30 | 10.30 | 45,381 | -0.05(-0.47%) |
Nov 14, 2006 | 10.36 | 10.36 | 10.32 | 10.35 | 52,325 | +0.00(+0.04%) |
Nov 13, 2006 | 10.31 | 10.36 | 10.31 | 10.34 | 63,980 | -0.02(-0.19%) |
Nov 10, 2006 | 10.33 | 10.36 | 10.33 | 10.36 | 61,501 | +0.05(+0.51%) |
Nov 09, 2006 | 10.31 | 10.40 | 10.30 | 10.31 | 1,954,144 | +0.03(+0.27%) |
Nov 08, 2006 | 10.22 | 10.31 | 10.22 | 10.28 | 345,943 | +0.02(+0.24%) |
Nov 07, 2006 | 10.23 | 10.27 | 10.22 | 10.26 | 32,982 | +0.02(+0.16%) |
Nov 06, 2006 | 10.26 | 10.27 | 10.24 | 10.24 | 93,987 | -0.01(-0.08%) |
Nov 03, 2006 | 10.24 | 10.26 | 10.21 | 10.25 | 114,074 | +0.01(+0.12%) |
Nov 02, 2006 | 10.24 | 10.24 | 10.23 | 10.24 | 24,302 | -0.00(-0.04%) |
Nov 01, 2006 | 10.24 | 10.24 | 10.23 | 10.24 | 71,172 | +0.01(+0.08%) |
Oct 31, 2006 | 10.24 | 10.24 | 10.22 | 10.23 | 306,265 | -0.02(-0.20%) |
Oct 30, 2006 | 10.24 | 10.32 | 10.24 | 10.25 | 131,929 | +0.02(+0.16%) |
Oct 27, 2006 | 10.26 | 10.26 | 10.23 | 10.24 | 63,732 | -0.02(-0.24%) |
Oct 26, 2006 | 10.28 | 10.28 | 10.25 | 10.26 | 29,510 | -0.02(-0.19%) |
Oct 25, 2006 | 10.32 | 10.32 | 10.24 | 10.28 | 23,558 | -0.00(-0.00%) |
Oct 24, 2006 | 10.23 | 10.28 | 10.22 | 10.28 | 80,596 | +0.05(+0.47%) |
Oct 23, 2006 | 10.24 | 10.24 | 10.21 | 10.23 | 278,986 | -0.01(-0.08%) |
Oct 20, 2006 | 10.21 | 10.24 | 10.21 | 10.24 | 61,996 | +0.03(+0.32%) |
Oct 19, 2006 | 10.21 | 10.21 | 10.19 | 10.21 | 24,550 | +0.00(+0.04%) |
Oct 18, 2006 | 10.21 | 10.21 | 10.19 | 10.21 | 498,455 | +0.00(+0.04%) |
Oct 17, 2006 | 10.20 | 10.21 | 10.17 | 10.20 | 33,230 | +0.02(+0.16%) |
Oct 16, 2006 | 10.16 | 10.20 | 10.15 | 10.19 | 112,090 | +0.02(+0.24%) |
Oct 13, 2006 | 10.15 | 10.16 | 10.14 | 10.16 | 93,739 | +0.02(+0.24%) |
Oct 12, 2006 | 10.15 | 10.15 | 10.13 | 10.14 | 85,307 | -0.00(-0.04%) |
Oct 11, 2006 | 10.13 | 10.16 | 10.13 | 10.14 | 42,157 | +0.00(+0.04%) |
Oct 10, 2006 | 10.18 | 10.18 | 10.14 | 10.14 | 81,092 | -0.02(-0.16%) |
Oct 09, 2006 | 10.14 | 10.15 | 10.14 | 10.15 | 29,510 | -0.01(-0.12%) |
Oct 06, 2006 | 10.16 | 10.17 | 10.14 | 10.17 | 253,443 | +0.01(+0.12%) |
Oct 05, 2006 | 10.17 | 10.18 | 10.14 | 10.15 | 48,109 | -0.01(-0.08%) |
Oct 04, 2006 | 10.17 | 10.17 | 10.14 | 10.16 | 40,422 | +0.00(+0.04%) |
Oct 03, 2006 | 10.17 | 10.18 | 10.14 | 10.16 | 55,053 | -0.02(-0.24%) |
Oct 02, 2006 | 10.21 | 10.21 | 10.17 | 10.18 | 30,502 | -0.01(-0.08%) |
Sep 29, 2006 | 10.17 | 10.19 | 10.17 | 10.19 | 126,721 | +0.02(+0.16%) |
Sep 28, 2006 | 10.17 | 10.17 | 10.14 | 10.17 | 28,518 | +0.00(+0.04%) |
Sep 27, 2006 | 10.16 | 10.17 | 10.13 | 10.17 | 1,233,243 | +0.03(+0.32%) |
Sep 26, 2006 | 10.13 | 10.16 | 10.13 | 10.14 | 156,728 | +0.00(+0.00%) |
Sep 25, 2006 | 10.16 | 10.17 | 10.13 | 10.14 | 45,133 | +0.00(+0.04%) |
Sep 22, 2006 | 10.16 | 10.16 | 10.13 | 10.13 | 24,798 | +0.00(+0.04%) |
Sep 21, 2006 | 10.12 | 10.15 | 10.12 | 10.13 | 92,747 | +0.01(+0.08%) |
Sep 20, 2006 | 10.15 | 10.15 | 10.12 | 10.12 | 81,092 | -0.02(-0.20%) |
Sep 19, 2006 | 10.14 | 10.15 | 10.12 | 10.14 | 80,596 | +0.00(+0.00%) |
Sep 18, 2006 | 10.13 | 10.15 | 10.13 | 10.14 | 207,317 | +0.00(+0.00%) |
Sep 15, 2006 | 10.12 | 10.15 | 10.12 | 10.14 | 64,228 | -0.00(-0.04%) |
Sep 14, 2006 | 10.15 | 10.16 | 10.12 | 10.15 | 662,871 | +0.00(+0.00%) |
Sep 13, 2006 | 10.15 | 10.15 | 10.11 | 10.15 | 138,129 | +0.00(+0.00%) |
Sep 12, 2006 | 10.15 | 10.15 | 10.13 | 10.15 | 112,834 | -0.01(-0.08%) |
Sep 11, 2006 | 10.15 | 10.15 | 10.13 | 10.15 | 54,557 | +0.00(+0.04%) |
Sep 08, 2006 | 10.15 | 10.26 | 10.12 | 10.15 | 187,726 | +0.01(+0.08%) |
Sep 07, 2006 | 10.14 | 10.15 | 10.13 | 10.14 | 77,372 | +0.00(+0.04%) |
Sep 06, 2006 | 10.15 | 10.15 | 10.11 | 10.14 | 3,167,053 | -0.02(-0.20%) |
Sep 05, 2006 | 10.18 | 10.19 | 10.16 | 10.16 | 10,911 | +0.01(+0.08%) |