Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 13.74 | 13.91 | 13.70 | 13.82 | 3,071,778 | +0.03(+0.25%) |
Nov 29, 2006 | 13.67 | 13.80 | 13.60 | 13.79 | 2,684,985 | +0.08(+0.59%) |
Nov 28, 2006 | 13.51 | 13.73 | 13.43 | 13.71 | 3,610,824 | +0.13(+0.93%) |
Nov 27, 2006 | 13.80 | 13.81 | 13.55 | 13.58 | 2,423,014 | -0.18(-1.34%) |
Nov 24, 2006 | 13.71 | 13.80 | 13.65 | 13.77 | 954,136 | -0.06(-0.46%) |
Nov 22, 2006 | 13.69 | 13.84 | 13.67 | 13.83 | 2,312,948 | +0.10(+0.76%) |
Nov 21, 2006 | 13.59 | 13.75 | 13.54 | 13.73 | 2,024,415 | +0.10(+0.76%) |
Nov 20, 2006 | 13.79 | 13.79 | 13.61 | 13.62 | 2,238,818 | -0.13(-0.96%) |
Nov 17, 2006 | 13.65 | 13.79 | 13.65 | 13.76 | 2,822,480 | +0.06(+0.42%) |
Nov 16, 2006 | 13.69 | 13.74 | 13.63 | 13.70 | 1,377,213 | +0.07(+0.55%) |
Nov 15, 2006 | 13.50 | 13.65 | 13.46 | 13.62 | 1,657,934 | +0.03(+0.25%) |
Nov 14, 2006 | 13.40 | 13.61 | 13.27 | 13.59 | 3,339,652 | +0.17(+1.29%) |
Nov 13, 2006 | 13.30 | 13.62 | 13.28 | 13.42 | 2,346,975 | +0.05(+0.39%) |
Nov 10, 2006 | 13.31 | 13.40 | 13.29 | 13.36 | 2,466,415 | +0.03(+0.22%) |
Nov 09, 2006 | 13.35 | 13.41 | 12.99 | 13.33 | 3,951,091 | -0.06(-0.43%) |
Nov 08, 2006 | 13.31 | 13.47 | 13.25 | 13.39 | 4,646,034 | -0.02(-0.13%) |
Nov 07, 2006 | 12.96 | 13.63 | 12.94 | 13.41 | 12,683,977 | +0.80(+6.35%) |
Nov 06, 2006 | 12.39 | 12.64 | 12.39 | 12.61 | 2,206,528 | +0.23(+1.86%) |
Nov 03, 2006 | 12.53 | 12.58 | 12.37 | 12.38 | 1,786,402 | -0.10(-0.83%) |
Nov 02, 2006 | 12.44 | 12.50 | 12.37 | 12.48 | 1,915,564 | -0.02(-0.14%) |
Nov 01, 2006 | 12.63 | 12.64 | 12.44 | 12.50 | 1,944,904 | -0.09(-0.73%) |
Oct 31, 2006 | 12.51 | 12.63 | 12.47 | 12.59 | 2,631,167 | +0.16(+1.30%) |
Oct 30, 2006 | 12.35 | 12.45 | 12.32 | 12.43 | 2,902,513 | +0.09(+0.70%) |
Oct 27, 2006 | 12.48 | 12.51 | 12.32 | 12.34 | 2,199,757 | -0.20(-1.56%) |
Oct 26, 2006 | 12.61 | 12.61 | 12.51 | 12.54 | 2,413,813 | -0.10(-0.82%) |
Oct 25, 2006 | 12.62 | 12.70 | 12.54 | 12.64 | 3,713,425 | +0.07(+0.55%) |
Oct 24, 2006 | 12.55 | 12.61 | 12.50 | 12.57 | 2,856,160 | -0.05(-0.41%) |
Oct 23, 2006 | 12.48 | 12.63 | 12.40 | 12.63 | 1,539,187 | +0.11(+0.87%) |
Oct 20, 2006 | 12.64 | 12.67 | 12.48 | 12.52 | 2,190,382 | -0.09(-0.69%) |
Oct 19, 2006 | 12.57 | 12.61 | 12.30 | 12.60 | 6,003,631 | -0.03(-0.27%) |
Oct 18, 2006 | 12.67 | 12.70 | 12.57 | 12.64 | 3,117,610 | +0.05(+0.41%) |
Oct 17, 2006 | 12.67 | 12.67 | 12.49 | 12.59 | 1,206,038 | -0.12(-0.91%) |
Oct 16, 2006 | 12.64 | 12.70 | 12.59 | 12.70 | 950,143 | +0.02(+0.18%) |
Oct 13, 2006 | 12.70 | 12.74 | 12.56 | 12.68 | 2,220,069 | -0.01(-0.04%) |
Oct 12, 2006 | 12.44 | 12.69 | 12.44 | 12.68 | 2,342,982 | +0.30(+2.42%) |
Oct 11, 2006 | 12.40 | 12.44 | 12.31 | 12.38 | 2,398,362 | -0.05(-0.42%) |
Oct 10, 2006 | 12.42 | 12.50 | 12.31 | 12.44 | 1,703,245 | +0.05(+0.37%) |
Oct 09, 2006 | 12.34 | 12.49 | 12.28 | 12.39 | 1,976,153 | +0.00(+0.00%) |
Oct 06, 2006 | 12.50 | 12.50 | 12.30 | 12.39 | 1,623,212 | -0.15(-1.19%) |
Oct 05, 2006 | 12.30 | 12.56 | 12.27 | 12.54 | 1,748,903 | +0.21(+1.68%) |
Oct 04, 2006 | 12.21 | 12.46 | 12.10 | 12.33 | 2,913,971 | +0.01(+0.09%) |
Oct 03, 2006 | 12.53 | 12.53 | 12.29 | 12.32 | 4,340,488 | -0.19(-1.52%) |
Oct 02, 2006 | 12.47 | 12.56 | 12.27 | 12.51 | 2,482,040 | -0.01(-0.09%) |
Sep 29, 2006 | 12.49 | 12.56 | 12.29 | 12.52 | 3,359,095 | -0.01(-0.09%) |
Sep 28, 2006 | 12.45 | 12.55 | 12.30 | 12.53 | 1,910,356 | +0.08(+0.65%) |
Sep 27, 2006 | 12.54 | 12.60 | 12.38 | 12.45 | 2,025,283 | -0.13(-1.01%) |
Sep 26, 2006 | 12.47 | 12.63 | 12.42 | 12.58 | 2,320,066 | +0.18(+1.44%) |
Sep 25, 2006 | 12.38 | 12.46 | 12.23 | 12.40 | 3,070,736 | +0.09(+0.75%) |
Sep 22, 2006 | 12.33 | 12.38 | 12.21 | 12.31 | 1,877,545 | +0.03(+0.28%) |
Sep 21, 2006 | 12.51 | 12.52 | 12.27 | 12.27 | 1,750,118 | -0.23(-1.84%) |
Sep 20, 2006 | 12.53 | 12.60 | 12.43 | 12.51 | 1,490,231 | +0.05(+0.42%) |
Sep 19, 2006 | 12.64 | 12.67 | 12.27 | 12.45 | 2,790,884 | -0.12(-0.96%) |
Sep 18, 2006 | 12.54 | 12.60 | 12.42 | 12.57 | 2,083,094 | +0.05(+0.37%) |
Sep 15, 2006 | 12.46 | 12.57 | 12.40 | 12.53 | 2,818,487 | +0.17(+1.35%) |
Sep 14, 2006 | 12.38 | 12.44 | 12.27 | 12.36 | 2,567,106 | -0.04(-0.33%) |
Sep 13, 2006 | 12.32 | 12.41 | 12.25 | 12.40 | 2,364,335 | +0.07(+0.56%) |
Sep 12, 2006 | 12.26 | 12.36 | 12.18 | 12.33 | 3,582,700 | +0.01(+0.09%) |
Sep 11, 2006 | 12.10 | 12.40 | 12.10 | 12.32 | 2,103,232 | +0.14(+1.13%) |
Sep 08, 2006 | 12.08 | 12.21 | 12.04 | 12.18 | 6,844,924 | +0.10(+0.86%) |
Sep 07, 2006 | 12.26 | 12.28 | 12.05 | 12.08 | 2,607,557 | -0.20(-1.64%) |
Sep 06, 2006 | 12.24 | 12.29 | 12.17 | 12.28 | 3,416,038 | +0.03(+0.24%) |
Sep 05, 2006 | 12.36 | 12.49 | 12.18 | 12.25 | 5,565,624 | -0.03(-0.28%) |