Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 12.70 | 12.70 | 12.42 | 12.59 | 5,161,255 | -0.02(-0.15%) |
Nov 29, 2006 | 12.25 | 12.66 | 12.22 | 12.61 | 7,308,432 | +0.47(+3.83%) |
Nov 28, 2006 | 11.94 | 12.24 | 11.94 | 12.14 | 7,593,437 | +0.31(+2.62%) |
Nov 27, 2006 | 11.89 | 12.02 | 11.75 | 11.83 | 6,672,652 | +0.10(+0.84%) |
Nov 24, 2006 | 11.75 | 11.94 | 11.73 | 11.73 | 1,814,099 | -0.01(-0.10%) |
Nov 22, 2006 | 11.79 | 11.93 | 11.52 | 11.75 | 5,794,922 | -0.04(-0.37%) |
Nov 21, 2006 | 11.41 | 11.81 | 11.41 | 11.79 | 6,126,415 | +0.42(+3.66%) |
Nov 20, 2006 | 11.33 | 11.51 | 11.19 | 11.37 | 6,082,040 | -0.04(-0.37%) |
Nov 17, 2006 | 11.30 | 11.42 | 11.06 | 11.41 | 8,557,012 | +0.12(+1.02%) |
Nov 16, 2006 | 11.90 | 11.93 | 11.29 | 11.30 | 7,080,217 | -0.46(-3.88%) |
Nov 15, 2006 | 11.55 | 11.79 | 11.44 | 11.76 | 6,675,029 | +0.31(+2.70%) |
Nov 14, 2006 | 11.49 | 11.51 | 11.36 | 11.45 | 5,923,293 | -0.04(-0.31%) |
Nov 13, 2006 | 11.44 | 11.60 | 11.40 | 11.48 | 5,374,943 | -0.10(-0.87%) |
Nov 10, 2006 | 11.80 | 11.81 | 11.44 | 11.58 | 4,792,254 | -0.22(-1.89%) |
Nov 09, 2006 | 11.96 | 12.15 | 11.78 | 11.81 | 7,247,416 | -0.08(-0.64%) |
Nov 08, 2006 | 11.49 | 11.91 | 11.48 | 11.88 | 7,235,794 | +0.26(+2.26%) |
Nov 07, 2006 | 11.82 | 11.83 | 11.49 | 11.62 | 5,349,585 | -0.20(-1.68%) |
Nov 06, 2006 | 11.47 | 11.88 | 11.44 | 11.82 | 7,499,668 | +0.27(+2.31%) |
Nov 03, 2006 | 11.33 | 11.62 | 11.30 | 11.55 | 5,104,729 | +0.38(+3.37%) |
Nov 02, 2006 | 11.20 | 11.33 | 11.02 | 11.17 | 5,912,727 | -0.05(-0.44%) |
Nov 01, 2006 | 11.43 | 11.46 | 11.11 | 11.22 | 7,142,025 | -0.21(-1.84%) |
Oct 31, 2006 | 11.32 | 11.48 | 11.11 | 11.43 | 7,374,731 | +0.12(+1.02%) |
Oct 30, 2006 | 11.29 | 11.49 | 11.20 | 11.32 | 7,445,256 | -0.02(-0.13%) |
Oct 27, 2006 | 11.98 | 11.98 | 11.30 | 11.33 | 12,143,741 | -0.39(-3.30%) |
Oct 26, 2006 | 11.72 | 11.82 | 11.54 | 11.72 | 6,159,168 | +0.04(+0.36%) |
Oct 25, 2006 | 11.36 | 11.82 | 11.32 | 11.68 | 7,843,576 | +0.27(+2.39%) |
Oct 24, 2006 | 11.01 | 11.48 | 11.00 | 11.40 | 5,559,047 | +0.33(+3.03%) |
Oct 23, 2006 | 10.91 | 11.21 | 10.85 | 11.07 | 4,254,205 | +0.02(+0.15%) |
Oct 20, 2006 | 11.46 | 11.46 | 10.99 | 11.05 | 7,230,776 | -0.30(-2.62%) |
Oct 19, 2006 | 11.02 | 11.36 | 11.02 | 11.35 | 6,538,998 | +0.39(+3.52%) |
Oct 18, 2006 | 11.03 | 11.17 | 10.81 | 10.96 | 7,639,133 | -0.10(-0.92%) |
Oct 17, 2006 | 11.19 | 11.19 | 10.90 | 11.07 | 8,906,731 | -0.09(-0.83%) |
Oct 16, 2006 | 10.82 | 11.19 | 10.79 | 11.16 | 7,846,745 | +0.42(+3.89%) |
Oct 13, 2006 | 10.65 | 10.93 | 10.63 | 10.74 | 8,892,468 | +0.20(+1.85%) |
Oct 12, 2006 | 10.10 | 10.55 | 10.06 | 10.55 | 8,451,093 | +0.45(+4.46%) |
Oct 11, 2006 | 10.28 | 10.40 | 9.997 | 10.10 | 9,071,289 | -0.20(-1.98%) |
Oct 10, 2006 | 10.06 | 10.43 | 10.06 | 10.30 | 8,931,560 | +0.10(+0.95%) |
Oct 09, 2006 | 10.41 | 10.60 | 10.16 | 10.20 | 7,955,834 | -0.14(-1.39%) |
Oct 06, 2006 | 10.15 | 10.35 | 10.01 | 10.35 | 8,809,528 | +0.12(+1.17%) |
Oct 05, 2006 | 10.37 | 10.37 | 10.06 | 10.23 | 12,754,957 | +0.22(+2.23%) |
Oct 04, 2006 | 9.872 | 10.07 | 9.771 | 10.00 | 17,033,198 | +0.15(+1.48%) |
Oct 03, 2006 | 10.36 | 10.44 | 9.836 | 9.858 | 17,802,104 | -0.88(-8.16%) |
Oct 02, 2006 | 11.09 | 11.12 | 10.67 | 10.73 | 6,399,534 | -0.35(-3.14%) |
Sep 29, 2006 | 11.08 | 11.20 | 10.93 | 11.08 | 5,540,293 | +0.01(+0.08%) |
Sep 28, 2006 | 11.15 | 11.24 | 10.99 | 11.07 | 9,593,226 | -0.01(-0.08%) |
Sep 27, 2006 | 11.03 | 11.20 | 10.89 | 11.08 | 9,909,399 | +0.15(+1.38%) |
Sep 26, 2006 | 10.75 | 11.02 | 10.66 | 10.93 | 5,666,815 | +0.18(+1.71%) |
Sep 25, 2006 | 10.60 | 10.79 | 10.39 | 10.75 | 8,428,377 | +0.09(+0.80%) |
Sep 22, 2006 | 10.97 | 10.97 | 10.60 | 10.66 | 6,234,711 | -0.22(-2.04%) |
Sep 21, 2006 | 10.88 | 11.15 | 10.84 | 10.88 | 8,117,751 | +0.09(+0.86%) |
Sep 20, 2006 | 11.13 | 11.34 | 10.74 | 10.79 | 9,389,047 | -0.34(-3.08%) |
Sep 19, 2006 | 11.51 | 11.56 | 11.04 | 11.13 | 6,459,493 | -0.34(-2.94%) |
Sep 18, 2006 | 11.37 | 11.56 | 11.24 | 11.47 | 5,182,914 | +0.27(+2.43%) |
Sep 15, 2006 | 11.10 | 11.30 | 11.02 | 11.20 | 5,229,138 | +0.10(+0.89%) |
Sep 14, 2006 | 11.38 | 11.53 | 11.00 | 11.10 | 6,156,791 | -0.31(-2.75%) |
Sep 13, 2006 | 11.09 | 11.53 | 11.09 | 11.41 | 7,687,470 | +0.39(+3.52%) |
Sep 12, 2006 | 11.44 | 11.44 | 10.88 | 11.03 | 7,774,107 | -0.18(-1.64%) |
Sep 11, 2006 | 11.72 | 11.72 | 11.18 | 11.21 | 9,780,763 | -0.56(-4.73%) |
Sep 08, 2006 | 12.32 | 12.39 | 11.73 | 11.77 | 8,835,678 | -0.52(-4.24%) |
Sep 07, 2006 | 12.44 | 12.55 | 12.18 | 12.29 | 6,745,290 | -0.13(-1.04%) |
Sep 06, 2006 | 12.68 | 12.79 | 12.37 | 12.42 | 6,150,980 | -0.47(-3.66%) |
Sep 05, 2006 | 12.59 | 12.93 | 12.50 | 12.89 | 7,056,180 | +0.20(+1.58%) |