Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 12.94 | 13.29 | 12.94 | 13.19 | 1,687,556 | +0.19(+1.49%) |
Nov 29, 2006 | 12.95 | 13.06 | 12.92 | 12.99 | 1,516,221 | +0.07(+0.56%) |
Nov 28, 2006 | 12.86 | 13.00 | 12.84 | 12.92 | 1,768,895 | -0.02(-0.13%) |
Nov 27, 2006 | 13.17 | 13.28 | 12.91 | 12.94 | 1,164,354 | -0.30(-2.30%) |
Nov 24, 2006 | 13.26 | 13.37 | 13.07 | 13.24 | 305,336 | -0.08(-0.62%) |
Nov 22, 2006 | 13.22 | 13.39 | 13.21 | 13.32 | 699,947 | +0.08(+0.59%) |
Nov 21, 2006 | 13.37 | 13.38 | 13.17 | 13.25 | 1,303,225 | -0.17(-1.28%) |
Nov 20, 2006 | 13.24 | 13.51 | 13.09 | 13.42 | 1,336,590 | -0.08(-0.62%) |
Nov 17, 2006 | 13.52 | 13.56 | 13.41 | 13.50 | 1,610,004 | -0.05(-0.37%) |
Nov 16, 2006 | 13.51 | 13.62 | 13.40 | 13.55 | 1,432,177 | +0.12(+0.87%) |
Nov 15, 2006 | 13.43 | 13.60 | 13.28 | 13.43 | 1,573,393 | +0.04(+0.29%) |
Nov 14, 2006 | 13.20 | 13.42 | 13.10 | 13.40 | 1,751,040 | +0.27(+2.03%) |
Nov 13, 2006 | 13.17 | 13.20 | 13.05 | 13.13 | 1,094,377 | -0.02(-0.13%) |
Nov 10, 2006 | 13.01 | 13.17 | 13.00 | 13.15 | 963,983 | +0.17(+1.28%) |
Nov 09, 2006 | 13.06 | 13.08 | 12.93 | 12.98 | 2,042,670 | -0.02(-0.17%) |
Nov 08, 2006 | 12.94 | 13.08 | 12.86 | 13.00 | 1,466,805 | -0.02(-0.13%) |
Nov 07, 2006 | 12.92 | 13.06 | 12.85 | 13.02 | 1,489,168 | +0.09(+0.69%) |
Nov 06, 2006 | 12.71 | 12.99 | 12.68 | 12.93 | 1,570,147 | +0.27(+2.15%) |
Nov 03, 2006 | 12.74 | 12.84 | 12.62 | 12.66 | 989,232 | -0.12(-0.95%) |
Nov 02, 2006 | 12.65 | 12.86 | 12.56 | 12.78 | 1,289,158 | +0.06(+0.48%) |
Nov 01, 2006 | 12.95 | 12.98 | 12.67 | 12.72 | 1,938,787 | -0.23(-1.76%) |
Oct 31, 2006 | 12.85 | 13.02 | 12.85 | 12.95 | 1,725,250 | +0.11(+0.82%) |
Oct 30, 2006 | 12.88 | 13.00 | 12.77 | 12.84 | 1,467,707 | -0.13(-0.98%) |
Oct 27, 2006 | 13.01 | 13.02 | 12.85 | 12.97 | 2,097,677 | -0.11(-0.85%) |
Oct 26, 2006 | 12.79 | 13.12 | 12.75 | 13.08 | 2,277,849 | +0.36(+2.83%) |
Oct 25, 2006 | 12.75 | 12.81 | 12.66 | 12.72 | 2,261,978 | -0.06(-0.48%) |
Oct 24, 2006 | 12.59 | 12.80 | 12.44 | 12.78 | 2,405,899 | +0.09(+0.74%) |
Oct 23, 2006 | 12.75 | 12.89 | 12.59 | 12.69 | 3,974,243 | -0.15(-1.17%) |
Oct 20, 2006 | 13.17 | 13.20 | 12.50 | 12.84 | 4,769,777 | -0.88(-6.39%) |
Oct 19, 2006 | 13.68 | 13.79 | 13.55 | 13.71 | 1,767,091 | -0.02(-0.12%) |
Oct 18, 2006 | 13.88 | 14.03 | 13.71 | 13.73 | 1,306,832 | -0.15(-1.08%) |
Oct 17, 2006 | 13.94 | 13.98 | 13.82 | 13.88 | 2,442,511 | -0.09(-0.67%) |
Oct 16, 2006 | 13.86 | 14.02 | 13.78 | 13.97 | 2,192,723 | +0.13(+0.92%) |
Oct 13, 2006 | 13.99 | 14.11 | 13.73 | 13.85 | 1,431,456 | -0.20(-1.42%) |
Oct 12, 2006 | 13.98 | 14.04 | 13.92 | 14.04 | 2,040,866 | +0.14(+1.04%) |
Oct 11, 2006 | 13.88 | 13.99 | 13.80 | 13.90 | 1,145,237 | -0.10(-0.71%) |
Oct 10, 2006 | 13.93 | 14.09 | 13.86 | 14.00 | 1,580,066 | +0.02(+0.16%) |
Oct 09, 2006 | 13.95 | 13.99 | 13.81 | 13.98 | 1,243,709 | +0.04(+0.32%) |
Oct 06, 2006 | 13.89 | 14.00 | 13.78 | 13.93 | 1,312,784 | -0.07(-0.48%) |
Oct 05, 2006 | 14.02 | 14.05 | 13.82 | 14.00 | 1,290,601 | -0.11(-0.79%) |
Oct 04, 2006 | 13.75 | 14.11 | 13.72 | 14.11 | 1,469,510 | +0.29(+2.09%) |
Oct 03, 2006 | 13.89 | 13.92 | 13.77 | 13.82 | 1,343,083 | -0.03(-0.24%) |
Oct 02, 2006 | 13.86 | 14.00 | 13.78 | 13.86 | 660,089 | -0.02(-0.16%) |
Sep 29, 2006 | 13.94 | 13.99 | 13.83 | 13.88 | 1,234,691 | -0.09(-0.64%) |
Sep 28, 2006 | 13.85 | 13.99 | 13.72 | 13.97 | 1,269,319 | +0.15(+1.08%) |
Sep 27, 2006 | 13.89 | 14.00 | 13.75 | 13.82 | 1,349,936 | -0.12(-0.88%) |
Sep 26, 2006 | 13.65 | 13.99 | 13.65 | 13.94 | 1,601,708 | +0.25(+1.82%) |
Sep 25, 2006 | 13.62 | 13.81 | 13.41 | 13.69 | 1,181,848 | +0.12(+0.86%) |
Sep 22, 2006 | 13.55 | 13.68 | 13.43 | 13.57 | 750,986 | +0.06(+0.41%) |
Sep 21, 2006 | 13.75 | 13.85 | 13.45 | 13.52 | 1,679,981 | -0.26(-1.89%) |
Sep 20, 2006 | 13.70 | 13.86 | 13.56 | 13.78 | 800,223 | +0.16(+1.18%) |
Sep 19, 2006 | 13.72 | 13.80 | 13.51 | 13.62 | 1,396,828 | -0.11(-0.81%) |
Sep 18, 2006 | 13.82 | 13.97 | 13.65 | 13.73 | 1,099,968 | -0.11(-0.80%) |
Sep 15, 2006 | 13.83 | 13.90 | 13.70 | 13.84 | 1,834,002 | +0.08(+0.60%) |
Sep 14, 2006 | 13.66 | 13.83 | 13.49 | 13.76 | 773,531 | +0.05(+0.36%) |
Sep 13, 2006 | 13.64 | 13.74 | 13.53 | 13.71 | 905,548 | -0.02(-0.12%) |
Sep 12, 2006 | 13.57 | 13.75 | 13.43 | 13.72 | 1,889,009 | +0.18(+1.35%) |
Sep 11, 2006 | 13.07 | 13.62 | 12.99 | 13.54 | 3,218,567 | +0.43(+3.30%) |
Sep 08, 2006 | 12.66 | 13.11 | 12.66 | 13.11 | 1,560,408 | +0.22(+1.68%) |
Sep 07, 2006 | 12.63 | 13.01 | 12.36 | 12.89 | 2,304,000 | +0.27(+2.11%) |
Sep 06, 2006 | 13.09 | 13.12 | 12.60 | 12.63 | 1,507,745 | -0.51(-3.88%) |
Sep 05, 2006 | 12.90 | 13.17 | 12.85 | 13.14 | 1,296,191 | +0.26(+2.02%) |