Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 12.35 | 12.37 | 12.23 | 12.37 | 2,937,117 | +0.01(+0.06%) |
Nov 29, 2006 | 12.06 | 12.36 | 12.06 | 12.36 | 2,951,764 | +0.30(+2.45%) |
Nov 28, 2006 | 12.11 | 12.11 | 12.03 | 12.06 | 2,869,917 | -0.05(-0.39%) |
Nov 27, 2006 | 12.14 | 12.16 | 12.08 | 12.11 | 3,169,295 | -0.04(-0.32%) |
Nov 24, 2006 | 12.08 | 12.20 | 12.07 | 12.15 | 863,827 | +0.02(+0.19%) |
Nov 22, 2006 | 12.06 | 12.18 | 12.06 | 12.13 | 2,099,758 | +0.06(+0.52%) |
Nov 21, 2006 | 11.95 | 12.08 | 11.94 | 12.06 | 2,891,632 | +0.08(+0.65%) |
Nov 20, 2006 | 11.96 | 12.08 | 11.87 | 11.99 | 2,655,598 | +0.02(+0.19%) |
Nov 17, 2006 | 11.90 | 12.01 | 11.86 | 11.96 | 1,983,090 | +0.02(+0.13%) |
Nov 16, 2006 | 11.89 | 12.05 | 11.89 | 11.95 | 2,899,470 | +0.15(+1.25%) |
Nov 15, 2006 | 12.20 | 12.34 | 11.78 | 11.80 | 9,966,205 | -0.40(-3.26%) |
Nov 14, 2006 | 11.67 | 12.20 | 11.61 | 12.20 | 12,929,148 | +0.58(+4.96%) |
Nov 13, 2006 | 11.17 | 11.79 | 11.05 | 11.62 | 5,707,713 | +0.45(+4.04%) |
Nov 10, 2006 | 11.18 | 11.33 | 11.13 | 11.17 | 3,302,538 | -0.01(-0.07%) |
Nov 09, 2006 | 11.15 | 11.23 | 11.10 | 11.18 | 3,059,952 | +0.06(+0.56%) |
Nov 08, 2006 | 11.25 | 11.25 | 11.05 | 11.11 | 2,847,689 | -0.13(-1.18%) |
Nov 07, 2006 | 11.17 | 11.31 | 11.11 | 11.25 | 4,515,083 | +0.13(+1.19%) |
Nov 06, 2006 | 11.05 | 11.14 | 11.01 | 11.11 | 2,019,195 | +0.06(+0.56%) |
Nov 03, 2006 | 11.01 | 11.25 | 10.97 | 11.05 | 3,202,317 | -0.03(-0.28%) |
Nov 02, 2006 | 11.24 | 11.41 | 11.00 | 11.08 | 2,411,213 | -0.10(-0.90%) |
Nov 01, 2006 | 11.25 | 11.27 | 11.16 | 11.18 | 2,250,988 | -0.06(-0.55%) |
Oct 31, 2006 | 11.27 | 11.32 | 11.10 | 11.25 | 3,072,929 | -0.06(-0.55%) |
Oct 30, 2006 | 11.18 | 11.38 | 11.18 | 11.31 | 2,586,729 | +0.16(+1.40%) |
Oct 27, 2006 | 11.17 | 11.21 | 11.08 | 11.15 | 2,902,939 | -0.02(-0.14%) |
Oct 26, 2006 | 11.24 | 11.24 | 11.04 | 11.17 | 3,080,253 | +0.01(+0.07%) |
Oct 25, 2006 | 11.22 | 11.25 | 11.13 | 11.16 | 2,656,241 | +0.02(+0.14%) |
Oct 24, 2006 | 11.29 | 11.29 | 11.07 | 11.14 | 3,215,937 | -0.15(-1.31%) |
Oct 23, 2006 | 11.29 | 11.36 | 11.07 | 11.29 | 2,608,572 | -0.03(-0.28%) |
Oct 20, 2006 | 11.55 | 11.63 | 11.28 | 11.32 | 3,680,294 | -0.23(-1.95%) |
Oct 19, 2006 | 11.39 | 11.67 | 11.39 | 11.55 | 5,885,541 | -0.12(-1.00%) |
Oct 18, 2006 | 11.75 | 11.80 | 11.63 | 11.67 | 2,819,036 | -0.01(-0.07%) |
Oct 17, 2006 | 11.67 | 12.31 | 11.60 | 11.67 | 2,225,162 | +0.02(+0.13%) |
Oct 16, 2006 | 11.70 | 11.75 | 11.64 | 11.66 | 2,224,134 | -0.09(-0.79%) |
Oct 13, 2006 | 11.72 | 11.76 | 11.64 | 11.75 | 1,750,911 | +0.09(+0.73%) |
Oct 12, 2006 | 11.68 | 11.74 | 11.62 | 11.67 | 1,768,900 | +0.05(+0.47%) |
Oct 11, 2006 | 11.67 | 11.78 | 11.57 | 11.61 | 3,350,721 | -0.09(-0.73%) |
Oct 10, 2006 | 11.76 | 11.77 | 11.61 | 11.70 | 2,256,385 | -0.05(-0.46%) |
Oct 09, 2006 | 11.84 | 11.85 | 11.74 | 11.75 | 1,425,579 | -0.08(-0.66%) |
Oct 06, 2006 | 11.90 | 11.87 | 11.71 | 11.83 | 1,468,365 | -0.06(-0.52%) |
Oct 05, 2006 | 11.92 | 11.96 | 11.79 | 11.89 | 2,123,528 | -0.02(-0.13%) |
Oct 04, 2006 | 12.06 | 12.06 | 11.78 | 11.91 | 3,574,291 | -0.15(-1.23%) |
Oct 03, 2006 | 12.26 | 12.30 | 12.06 | 12.06 | 3,214,009 | -0.19(-1.53%) |
Oct 02, 2006 | 12.39 | 12.42 | 12.21 | 12.24 | 2,216,810 | -0.12(-0.95%) |
Sep 29, 2006 | 12.56 | 12.61 | 12.35 | 12.36 | 3,071,130 | -0.16(-1.30%) |
Sep 28, 2006 | 12.79 | 12.87 | 12.51 | 12.52 | 2,743,099 | -0.31(-2.43%) |
Sep 27, 2006 | 12.94 | 12.95 | 12.76 | 12.83 | 4,646,527 | -0.10(-0.78%) |
Sep 26, 2006 | 12.63 | 13.00 | 12.58 | 12.94 | 3,847,457 | +0.38(+3.04%) |
Sep 25, 2006 | 12.42 | 12.59 | 12.40 | 12.55 | 2,574,522 | +0.14(+1.13%) |
Sep 22, 2006 | 12.39 | 12.42 | 12.27 | 12.41 | 2,162,974 | +0.05(+0.44%) |
Sep 21, 2006 | 12.41 | 12.49 | 12.30 | 12.36 | 2,022,921 | -0.02(-0.19%) |
Sep 20, 2006 | 12.67 | 12.67 | 12.35 | 12.38 | 2,688,235 | -0.14(-1.12%) |
Sep 19, 2006 | 12.50 | 12.57 | 12.37 | 12.52 | 3,175,463 | +0.06(+0.50%) |
Sep 18, 2006 | 12.35 | 12.46 | 12.32 | 12.46 | 2,800,276 | +0.05(+0.38%) |
Sep 15, 2006 | 12.28 | 12.45 | 12.06 | 12.41 | 3,194,736 | +0.13(+1.08%) |
Sep 14, 2006 | 11.83 | 12.33 | 11.81 | 12.28 | 2,934,547 | +0.41(+3.48%) |
Sep 13, 2006 | 11.69 | 11.88 | 11.60 | 11.87 | 1,567,430 | +0.19(+1.60%) |
Sep 12, 2006 | 11.66 | 11.70 | 11.58 | 11.68 | 3,749,934 | +0.03(+0.27%) |
Sep 11, 2006 | 11.75 | 11.81 | 11.57 | 11.65 | 1,795,240 | -0.18(-1.51%) |
Sep 08, 2006 | 11.83 | 11.90 | 11.71 | 11.83 | 2,553,065 | +0.06(+0.53%) |
Sep 07, 2006 | 11.62 | 11.82 | 11.61 | 11.77 | 3,085,649 | +0.16(+1.34%) |
Sep 06, 2006 | 11.50 | 11.64 | 11.43 | 11.61 | 2,580,047 | +0.12(+1.02%) |
Sep 05, 2006 | 11.36 | 11.56 | 11.30 | 11.50 | 2,380,248 | +0.05(+0.41%) |