Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 13.41 | 13.64 | 13.33 | 13.60 | 3,085,001 | +0.19(+1.39%) |
Nov 29, 2006 | 13.37 | 13.47 | 13.29 | 13.41 | 1,812,208 | +0.15(+1.10%) |
Nov 28, 2006 | 13.26 | 13.40 | 13.25 | 13.27 | 2,475,861 | +0.01(+0.05%) |
Nov 27, 2006 | 13.57 | 13.59 | 13.24 | 13.26 | 2,419,842 | -0.34(-2.49%) |
Nov 24, 2006 | 13.64 | 13.68 | 13.60 | 13.60 | 592,574 | -0.06(-0.44%) |
Nov 22, 2006 | 13.69 | 13.80 | 13.63 | 13.66 | 1,152,470 | -0.06(-0.44%) |
Nov 21, 2006 | 13.94 | 13.97 | 13.70 | 13.72 | 1,263,456 | -0.15(-1.05%) |
Nov 20, 2006 | 13.85 | 13.90 | 13.67 | 13.87 | 1,938,102 | -0.07(-0.48%) |
Nov 17, 2006 | 13.88 | 14.05 | 13.88 | 13.93 | 1,800,010 | -0.01(-0.10%) |
Nov 16, 2006 | 13.87 | 14.02 | 13.82 | 13.95 | 1,911,146 | +0.18(+1.30%) |
Nov 15, 2006 | 13.69 | 13.89 | 13.66 | 13.77 | 1,944,126 | +0.13(+0.97%) |
Nov 14, 2006 | 13.63 | 13.77 | 13.49 | 13.63 | 2,225,730 | +0.00(+0.00%) |
Nov 13, 2006 | 13.65 | 13.77 | 13.57 | 13.63 | 1,051,123 | +0.02(+0.15%) |
Nov 10, 2006 | 13.71 | 13.81 | 13.53 | 13.61 | 1,125,966 | +0.03(+0.24%) |
Nov 09, 2006 | 13.83 | 13.83 | 13.58 | 13.58 | 1,536,025 | -0.16(-1.16%) |
Nov 08, 2006 | 13.62 | 13.74 | 13.55 | 13.74 | 2,240,338 | +0.13(+0.93%) |
Nov 07, 2006 | 13.75 | 13.87 | 13.59 | 13.61 | 2,419,390 | -0.18(-1.30%) |
Nov 06, 2006 | 13.45 | 13.80 | 13.39 | 13.79 | 2,181,155 | +0.35(+2.57%) |
Nov 03, 2006 | 13.70 | 13.76 | 13.34 | 13.45 | 2,655,968 | -0.25(-1.84%) |
Nov 02, 2006 | 13.55 | 13.90 | 13.43 | 13.70 | 4,224,973 | +0.44(+3.36%) |
Nov 01, 2006 | 13.24 | 13.61 | 13.15 | 13.25 | 3,282,275 | +0.12(+0.91%) |
Oct 31, 2006 | 13.37 | 13.41 | 13.10 | 13.13 | 2,287,322 | -0.29(-2.13%) |
Oct 30, 2006 | 13.35 | 13.55 | 13.21 | 13.42 | 2,481,584 | +0.09(+0.65%) |
Oct 27, 2006 | 13.59 | 13.59 | 13.32 | 13.33 | 1,932,380 | -0.27(-1.95%) |
Oct 26, 2006 | 13.49 | 13.65 | 13.45 | 13.60 | 2,070,772 | +0.12(+0.89%) |
Oct 25, 2006 | 13.55 | 13.63 | 13.38 | 13.48 | 2,004,814 | -0.01(-0.05%) |
Oct 24, 2006 | 13.75 | 13.75 | 13.47 | 13.49 | 2,277,534 | -0.33(-2.36%) |
Oct 23, 2006 | 13.71 | 13.85 | 13.63 | 13.81 | 1,290,110 | +0.12(+0.87%) |
Oct 20, 2006 | 13.79 | 13.86 | 13.67 | 13.69 | 1,606,802 | -0.02(-0.15%) |
Oct 19, 2006 | 13.84 | 13.84 | 13.68 | 13.71 | 2,429,931 | -0.12(-0.86%) |
Oct 18, 2006 | 13.91 | 13.93 | 13.77 | 13.83 | 2,115,648 | -0.01(-0.05%) |
Oct 17, 2006 | 14.16 | 14.23 | 13.78 | 13.84 | 3,743,082 | -0.19(-1.37%) |
Oct 16, 2006 | 14.42 | 14.22 | 13.88 | 14.03 | 5,712,508 | -0.39(-2.72%) |
Oct 13, 2006 | 13.29 | 14.99 | 13.27 | 14.42 | 19,147,608 | +1.22(+9.26%) |
Oct 12, 2006 | 13.28 | 13.31 | 13.13 | 13.20 | 1,427,449 | -0.01(-0.10%) |
Oct 11, 2006 | 13.05 | 13.23 | 13.01 | 13.21 | 1,427,148 | +0.17(+1.27%) |
Oct 10, 2006 | 13.28 | 13.28 | 13.02 | 13.05 | 1,581,804 | -0.26(-1.95%) |
Oct 09, 2006 | 13.28 | 13.31 | 13.19 | 13.31 | 1,086,060 | +0.02(+0.15%) |
Oct 06, 2006 | 13.18 | 13.33 | 13.13 | 13.29 | 1,581,202 | +0.11(+0.81%) |
Oct 05, 2006 | 13.21 | 13.25 | 13.03 | 13.18 | 2,971,305 | -0.03(-0.20%) |
Oct 04, 2006 | 12.94 | 13.21 | 12.77 | 13.21 | 2,322,560 | +0.29(+2.21%) |
Oct 03, 2006 | 12.83 | 13.06 | 12.80 | 12.92 | 2,284,912 | +0.07(+0.57%) |
Oct 02, 2006 | 12.88 | 12.93 | 12.75 | 12.85 | 1,602,134 | -0.03(-0.21%) |
Sep 29, 2006 | 13.04 | 13.09 | 12.84 | 12.88 | 1,708,602 | -0.14(-1.07%) |
Sep 28, 2006 | 12.98 | 13.04 | 12.94 | 13.02 | 1,581,955 | +0.08(+0.62%) |
Sep 27, 2006 | 13.08 | 13.10 | 12.87 | 12.94 | 1,882,534 | -0.19(-1.42%) |
Sep 26, 2006 | 12.94 | 13.13 | 12.83 | 13.12 | 2,754,755 | +0.25(+1.96%) |
Sep 25, 2006 | 12.80 | 12.92 | 12.74 | 12.87 | 1,689,627 | +0.13(+1.04%) |
Sep 22, 2006 | 12.72 | 12.76 | 12.64 | 12.74 | 978,086 | -0.01(-0.10%) |
Sep 21, 2006 | 12.82 | 12.82 | 12.72 | 12.75 | 1,263,907 | -0.07(-0.57%) |
Sep 20, 2006 | 12.70 | 12.82 | 12.68 | 12.82 | 2,386,260 | +0.21(+1.63%) |
Sep 19, 2006 | 12.64 | 12.64 | 12.55 | 12.62 | 1,327,908 | -0.02(-0.16%) |
Sep 18, 2006 | 12.67 | 12.85 | 12.59 | 12.64 | 1,621,560 | -0.18(-1.40%) |
Sep 15, 2006 | 12.75 | 12.82 | 12.68 | 12.82 | 2,476,765 | +0.20(+1.58%) |
Sep 14, 2006 | 12.68 | 12.71 | 12.58 | 12.62 | 1,593,099 | -0.05(-0.37%) |
Sep 13, 2006 | 12.66 | 12.74 | 12.64 | 12.66 | 1,514,490 | -0.09(-0.68%) |
Sep 12, 2006 | 12.59 | 12.77 | 12.55 | 12.75 | 1,979,665 | +0.21(+1.64%) |
Sep 11, 2006 | 12.56 | 12.59 | 12.49 | 12.54 | 2,008,127 | -0.01(-0.11%) |
Sep 08, 2006 | 12.51 | 12.58 | 12.38 | 12.56 | 1,472,024 | +0.08(+0.64%) |
Sep 07, 2006 | 12.42 | 12.50 | 12.38 | 12.48 | 1,682,248 | +0.02(+0.16%) |
Sep 06, 2006 | 12.59 | 12.65 | 12.39 | 12.46 | 1,943,975 | -0.15(-1.21%) |
Sep 05, 2006 | 12.62 | 12.66 | 12.56 | 12.61 | 2,551,910 | -0.02(-0.16%) |