Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 12.59 | 12.71 | 12.58 | 12.65 | 3,359,109 | +0.08(+0.61%) |
Nov 29, 2006 | 12.53 | 12.59 | 12.48 | 12.57 | 1,124,104 | +0.08(+0.64%) |
Nov 28, 2006 | 12.36 | 12.56 | 12.36 | 12.49 | 1,643,592 | +0.03(+0.24%) |
Nov 27, 2006 | 12.54 | 12.64 | 12.42 | 12.46 | 1,687,421 | -0.12(-0.96%) |
Nov 24, 2006 | 12.56 | 12.63 | 12.51 | 12.58 | 584,669 | +0.05(+0.38%) |
Nov 22, 2006 | 12.54 | 12.60 | 12.53 | 12.54 | 916,478 | +0.03(+0.21%) |
Nov 21, 2006 | 12.54 | 12.61 | 12.51 | 12.51 | 1,568,015 | -0.03(-0.26%) |
Nov 20, 2006 | 12.60 | 12.68 | 12.54 | 12.54 | 936,426 | -0.09(-0.75%) |
Nov 17, 2006 | 12.67 | 12.71 | 12.63 | 12.64 | 2,173,756 | -0.04(-0.30%) |
Nov 16, 2006 | 12.67 | 12.73 | 12.65 | 12.67 | 1,874,257 | +0.00(+0.03%) |
Nov 15, 2006 | 12.72 | 12.74 | 12.66 | 12.67 | 1,426,975 | -0.03(-0.25%) |
Nov 14, 2006 | 12.78 | 12.78 | 12.67 | 12.70 | 2,103,236 | -0.03(-0.24%) |
Nov 13, 2006 | 12.78 | 12.79 | 12.71 | 12.73 | 2,717,968 | -0.03(-0.25%) |
Nov 10, 2006 | 12.75 | 12.78 | 12.71 | 12.76 | 2,027,378 | +0.05(+0.36%) |
Nov 09, 2006 | 12.73 | 12.77 | 12.69 | 12.72 | 2,139,479 | -0.00(-0.03%) |
Nov 08, 2006 | 12.65 | 12.75 | 12.64 | 12.72 | 1,647,806 | -0.00(-0.03%) |
Nov 07, 2006 | 12.69 | 12.77 | 12.65 | 12.72 | 1,307,288 | +0.00(+0.00%) |
Nov 06, 2006 | 12.53 | 12.74 | 12.53 | 12.72 | 2,125,431 | +0.18(+1.40%) |
Nov 03, 2006 | 12.66 | 12.67 | 12.48 | 12.55 | 1,867,514 | -0.11(-0.86%) |
Nov 02, 2006 | 12.74 | 12.75 | 12.61 | 12.66 | 1,943,372 | -0.14(-1.07%) |
Nov 01, 2006 | 12.64 | 12.81 | 12.48 | 12.79 | 4,899,872 | +0.13(+1.00%) |
Oct 31, 2006 | 12.42 | 12.86 | 12.29 | 12.67 | 7,958,358 | +0.60(+4.97%) |
Oct 30, 2006 | 12.08 | 12.12 | 12.03 | 12.07 | 1,063,699 | -0.03(-0.28%) |
Oct 27, 2006 | 12.15 | 12.19 | 12.07 | 12.10 | 1,430,346 | -0.08(-0.66%) |
Oct 26, 2006 | 12.27 | 12.30 | 12.16 | 12.18 | 1,587,963 | -0.10(-0.84%) |
Oct 25, 2006 | 12.17 | 12.29 | 12.17 | 12.28 | 1,491,314 | +0.10(+0.85%) |
Oct 24, 2006 | 12.23 | 12.23 | 12.14 | 12.18 | 964,240 | -0.11(-0.91%) |
Oct 23, 2006 | 12.18 | 12.30 | 12.14 | 12.29 | 1,348,026 | +0.13(+1.04%) |
Oct 20, 2006 | 12.10 | 12.17 | 12.07 | 12.17 | 1,174,676 | +0.09(+0.75%) |
Oct 19, 2006 | 12.08 | 12.13 | 12.00 | 12.08 | 884,449 | -0.04(-0.37%) |
Oct 18, 2006 | 12.08 | 12.13 | 12.04 | 12.12 | 1,307,007 | +0.07(+0.56%) |
Oct 17, 2006 | 11.95 | 12.06 | 11.91 | 12.05 | 1,262,897 | +0.11(+0.91%) |
Oct 16, 2006 | 11.87 | 11.97 | 11.83 | 11.94 | 1,203,334 | +0.06(+0.52%) |
Oct 13, 2006 | 11.83 | 11.88 | 11.75 | 11.88 | 1,211,201 | +0.04(+0.33%) |
Oct 12, 2006 | 11.54 | 11.86 | 11.54 | 11.84 | 1,873,976 | +0.31(+2.70%) |
Oct 11, 2006 | 11.57 | 11.65 | 11.52 | 11.53 | 1,658,483 | -0.12(-1.05%) |
Oct 10, 2006 | 11.70 | 11.76 | 11.59 | 11.65 | 1,427,818 | +0.02(+0.14%) |
Oct 09, 2006 | 11.72 | 11.74 | 11.58 | 11.64 | 734,137 | -0.08(-0.71%) |
Oct 06, 2006 | 11.49 | 11.79 | 11.43 | 11.72 | 2,157,460 | +0.23(+1.98%) |
Oct 05, 2006 | 12.05 | 12.17 | 11.47 | 11.49 | 4,489,676 | -0.80(-6.53%) |
Oct 04, 2006 | 12.19 | 12.33 | 12.07 | 12.30 | 780,495 | +0.12(+0.99%) |
Oct 03, 2006 | 12.21 | 12.23 | 12.13 | 12.18 | 1,051,337 | -0.05(-0.38%) |
Oct 02, 2006 | 12.23 | 12.29 | 12.15 | 12.22 | 1,075,780 | -0.04(-0.32%) |
Sep 29, 2006 | 12.18 | 12.26 | 12.17 | 12.26 | 913,387 | +0.11(+0.94%) |
Sep 28, 2006 | 12.17 | 12.19 | 12.11 | 12.15 | 593,659 | -0.02(-0.20%) |
Sep 27, 2006 | 12.27 | 12.27 | 12.13 | 12.17 | 1,332,293 | -0.09(-0.77%) |
Sep 26, 2006 | 12.21 | 12.29 | 12.11 | 12.27 | 1,401,689 | +0.07(+0.54%) |
Sep 25, 2006 | 12.32 | 12.32 | 12.01 | 12.20 | 1,525,028 | +0.22(+1.81%) |
Sep 22, 2006 | 11.95 | 12.01 | 11.81 | 11.98 | 2,078,231 | +0.06(+0.46%) |
Sep 21, 2006 | 12.19 | 12.22 | 11.90 | 11.93 | 1,252,501 | -0.24(-1.97%) |
Sep 20, 2006 | 12.11 | 12.21 | 12.11 | 12.17 | 703,794 | +0.05(+0.38%) |
Sep 19, 2006 | 12.25 | 12.25 | 12.05 | 12.12 | 658,560 | +0.02(+0.13%) |
Sep 18, 2006 | 12.15 | 12.19 | 12.06 | 12.11 | 874,615 | +0.01(+0.04%) |
Sep 15, 2006 | 12.10 | 12.16 | 12.02 | 12.10 | 4,002,498 | +0.07(+0.62%) |
Sep 14, 2006 | 11.91 | 12.36 | 11.91 | 12.03 | 2,815,459 | +0.14(+1.20%) |
Sep 13, 2006 | 12.01 | 12.02 | 11.86 | 11.88 | 2,197,637 | -0.15(-1.21%) |
Sep 12, 2006 | 11.98 | 12.17 | 11.79 | 12.03 | 2,360,592 | -0.09(-0.78%) |
Sep 11, 2006 | 12.43 | 12.43 | 12.11 | 12.12 | 2,503,036 | -0.31(-2.48%) |
Sep 08, 2006 | 12.39 | 12.46 | 12.38 | 12.43 | 697,613 | +0.04(+0.33%) |
Sep 07, 2006 | 12.42 | 12.44 | 12.30 | 12.39 | 916,478 | -0.03(-0.23%) |
Sep 06, 2006 | 12.49 | 12.60 | 12.39 | 12.42 | 2,485,898 | -0.07(-0.60%) |
Sep 05, 2006 | 12.46 | 12.52 | 12.44 | 12.49 | 1,058,642 | +0.01(+0.11%) |