Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 11.53 | 11.59 | 11.47 | 11.51 | 692,621 | -0.01(-0.07%) |
Nov 29, 2006 | 11.46 | 11.53 | 11.41 | 11.52 | 620,516 | +0.03(+0.27%) |
Nov 28, 2006 | 11.47 | 11.57 | 11.47 | 11.49 | 624,135 | +0.00(+0.00%) |
Nov 27, 2006 | 11.66 | 11.66 | 11.46 | 11.49 | 573,739 | -0.19(-1.66%) |
Nov 24, 2006 | 11.71 | 11.76 | 11.68 | 11.68 | 140,850 | -0.07(-0.59%) |
Nov 22, 2006 | 11.74 | 11.84 | 11.69 | 11.75 | 330,804 | +0.00(+0.00%) |
Nov 21, 2006 | 11.71 | 11.80 | 11.71 | 11.75 | 432,113 | +0.04(+0.36%) |
Nov 20, 2006 | 11.75 | 11.77 | 11.66 | 11.71 | 236,731 | -0.05(-0.44%) |
Nov 17, 2006 | 11.76 | 11.78 | 11.69 | 11.76 | 477,599 | +0.01(+0.08%) |
Nov 16, 2006 | 11.73 | 11.81 | 11.70 | 11.75 | 563,918 | +0.03(+0.30%) |
Nov 15, 2006 | 11.70 | 11.80 | 11.67 | 11.72 | 453,822 | +0.03(+0.30%) |
Nov 14, 2006 | 11.68 | 11.74 | 11.57 | 11.68 | 423,584 | +0.02(+0.18%) |
Nov 13, 2006 | 11.59 | 11.74 | 11.57 | 11.66 | 815,898 | +0.03(+0.22%) |
Nov 10, 2006 | 11.61 | 11.65 | 11.57 | 11.64 | 463,126 | +0.04(+0.32%) |
Nov 09, 2006 | 11.61 | 11.70 | 11.58 | 11.60 | 541,950 | -0.00(-0.03%) |
Nov 08, 2006 | 11.47 | 11.64 | 11.47 | 11.60 | 472,430 | +0.12(+1.03%) |
Nov 07, 2006 | 11.47 | 11.63 | 11.46 | 11.49 | 666,519 | +0.02(+0.15%) |
Nov 06, 2006 | 11.40 | 11.50 | 11.40 | 11.47 | 486,386 | +0.07(+0.65%) |
Nov 03, 2006 | 11.41 | 11.50 | 11.35 | 11.40 | 547,895 | -0.01(-0.12%) |
Nov 02, 2006 | 11.40 | 11.50 | 11.39 | 11.41 | 624,393 | +0.01(+0.09%) |
Nov 01, 2006 | 11.50 | 11.62 | 11.37 | 11.40 | 903,251 | -0.12(-1.01%) |
Oct 31, 2006 | 11.58 | 11.60 | 11.46 | 11.52 | 709,937 | -0.04(-0.37%) |
Oct 30, 2006 | 11.45 | 11.61 | 11.43 | 11.56 | 666,519 | +0.13(+1.10%) |
Oct 27, 2006 | 11.41 | 11.57 | 11.41 | 11.43 | 1,137,140 | -0.10(-0.86%) |
Oct 26, 2006 | 11.39 | 11.56 | 11.38 | 11.53 | 1,774,714 | +0.18(+1.62%) |
Oct 25, 2006 | 11.14 | 11.51 | 11.03 | 11.35 | 3,139,541 | +0.45(+4.08%) |
Oct 24, 2006 | 10.83 | 10.99 | 10.80 | 10.90 | 986,469 | +0.08(+0.70%) |
Oct 23, 2006 | 10.66 | 10.83 | 10.64 | 10.83 | 605,010 | +0.14(+1.30%) |
Oct 20, 2006 | 10.75 | 10.75 | 10.64 | 10.69 | 608,887 | -0.03(-0.23%) |
Oct 19, 2006 | 10.60 | 10.73 | 10.59 | 10.71 | 394,897 | +0.09(+0.86%) |
Oct 18, 2006 | 10.60 | 10.72 | 10.54 | 10.62 | 533,680 | -0.02(-0.15%) |
Oct 17, 2006 | 10.71 | 10.71 | 10.46 | 10.64 | 691,846 | -0.14(-1.26%) |
Oct 16, 2006 | 10.71 | 10.79 | 10.71 | 10.77 | 546,861 | +0.08(+0.78%) |
Oct 13, 2006 | 10.62 | 10.69 | 10.56 | 10.69 | 1,099,925 | +0.07(+0.66%) |
Oct 12, 2006 | 10.50 | 10.66 | 10.48 | 10.62 | 843,293 | -0.04(-0.35%) |
Oct 11, 2006 | 10.72 | 10.75 | 10.59 | 10.66 | 821,584 | -0.07(-0.63%) |
Oct 10, 2006 | 10.74 | 10.76 | 10.68 | 10.72 | 715,364 | -0.01(-0.13%) |
Oct 09, 2006 | 10.75 | 10.80 | 10.69 | 10.74 | 384,301 | -0.02(-0.14%) |
Oct 06, 2006 | 10.59 | 10.78 | 10.52 | 10.75 | 971,221 | +0.16(+1.53%) |
Oct 05, 2006 | 10.56 | 10.64 | 10.50 | 10.59 | 683,318 | -0.01(-0.05%) |
Oct 04, 2006 | 10.40 | 10.67 | 10.39 | 10.60 | 845,102 | +0.17(+1.60%) |
Oct 03, 2006 | 10.40 | 10.48 | 10.29 | 10.43 | 611,988 | +0.03(+0.26%) |
Oct 02, 2006 | 10.47 | 10.49 | 10.35 | 10.40 | 285,577 | -0.07(-0.65%) |
Sep 29, 2006 | 10.53 | 10.55 | 10.46 | 10.47 | 534,972 | -0.04(-0.42%) |
Sep 28, 2006 | 10.49 | 10.57 | 10.45 | 10.52 | 420,225 | +0.04(+0.43%) |
Sep 27, 2006 | 10.54 | 10.61 | 10.45 | 10.47 | 453,822 | -0.11(-1.02%) |
Sep 26, 2006 | 10.39 | 10.63 | 10.37 | 10.58 | 698,824 | +0.14(+1.30%) |
Sep 25, 2006 | 10.30 | 10.48 | 10.25 | 10.44 | 947,703 | +0.16(+1.54%) |
Sep 22, 2006 | 10.27 | 10.31 | 10.24 | 10.28 | 1,020,066 | +0.01(+0.11%) |
Sep 21, 2006 | 10.27 | 10.33 | 10.21 | 10.27 | 970,446 | +0.02(+0.15%) |
Sep 20, 2006 | 10.23 | 10.30 | 10.16 | 10.26 | 709,420 | +0.08(+0.74%) |
Sep 19, 2006 | 10.14 | 10.21 | 10.08 | 10.18 | 701,925 | +0.03(+0.34%) |
Sep 18, 2006 | 10.17 | 10.24 | 10.11 | 10.15 | 637,057 | -0.10(-0.94%) |
Sep 15, 2006 | 10.31 | 10.36 | 10.24 | 10.24 | 786,177 | -0.03(-0.28%) |
Sep 14, 2006 | 10.31 | 10.33 | 10.24 | 10.27 | 524,376 | -0.07(-0.64%) |
Sep 13, 2006 | 10.19 | 10.37 | 10.17 | 10.34 | 900,925 | +0.11(+1.12%) |
Sep 12, 2006 | 10.05 | 10.24 | 10.02 | 10.22 | 371,121 | +0.20(+1.99%) |
Sep 11, 2006 | 10.12 | 10.12 | 9.886 | 10.03 | 436,248 | -0.09(-0.90%) |
Sep 08, 2006 | 10.01 | 10.16 | 10.01 | 10.12 | 316,331 | +0.11(+1.14%) |
Sep 07, 2006 | 10.04 | 10.04 | 9.894 | 10.00 | 944,343 | -0.03(-0.33%) |
Sep 06, 2006 | 10.10 | 10.13 | 10.01 | 10.04 | 573,997 | -0.07(-0.71%) |
Sep 05, 2006 | 10.20 | 10.20 | 10.10 | 10.11 | 554,872 | -0.08(-0.74%) |