Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 11.65 | 11.84 | 11.45 | 11.70 | 7,422,986 | +0.06(+0.53%) |
Nov 29, 2006 | 11.83 | 11.84 | 11.45 | 11.64 | 6,684,639 | -0.12(-1.02%) |
Nov 28, 2006 | 11.57 | 11.77 | 11.54 | 11.76 | 5,300,896 | +0.19(+1.66%) |
Nov 27, 2006 | 11.89 | 11.90 | 11.52 | 11.57 | 4,900,296 | -0.32(-2.69%) |
Nov 24, 2006 | 11.81 | 11.91 | 11.73 | 11.89 | 1,399,799 | +0.00(+0.00%) |
Nov 22, 2006 | 11.84 | 11.89 | 11.70 | 11.89 | 3,298,496 | +0.04(+0.38%) |
Nov 21, 2006 | 11.96 | 12.01 | 11.76 | 11.84 | 5,192,696 | -0.10(-0.86%) |
Nov 20, 2006 | 11.82 | 12.04 | 11.80 | 11.94 | 4,061,525 | +0.05(+0.43%) |
Nov 17, 2006 | 11.91 | 11.95 | 11.77 | 11.89 | 4,271,225 | -0.03(-0.23%) |
Nov 16, 2006 | 11.94 | 12.01 | 11.77 | 11.92 | 4,630,983 | -0.02(-0.14%) |
Nov 15, 2006 | 11.96 | 12.11 | 11.85 | 11.94 | 8,037,130 | -0.02(-0.14%) |
Nov 14, 2006 | 11.67 | 11.95 | 11.56 | 11.95 | 6,247,895 | +0.28(+2.41%) |
Nov 13, 2006 | 11.39 | 11.67 | 11.39 | 11.67 | 6,823,655 | +0.24(+2.13%) |
Nov 10, 2006 | 11.29 | 11.44 | 11.16 | 11.43 | 3,531,750 | +0.20(+1.74%) |
Nov 09, 2006 | 11.41 | 11.45 | 11.21 | 11.23 | 5,937,608 | -0.16(-1.42%) |
Nov 08, 2006 | 11.23 | 11.46 | 11.16 | 11.39 | 4,765,072 | +0.07(+0.58%) |
Nov 07, 2006 | 11.17 | 11.50 | 11.15 | 11.33 | 5,572,476 | +0.12(+1.10%) |
Nov 06, 2006 | 11.10 | 11.36 | 11.02 | 11.21 | 5,791,313 | +0.20(+1.81%) |
Nov 03, 2006 | 10.98 | 11.09 | 10.92 | 11.01 | 5,306,501 | +0.09(+0.79%) |
Nov 02, 2006 | 10.99 | 11.16 | 10.92 | 10.92 | 4,701,384 | -0.14(-1.27%) |
Nov 01, 2006 | 11.38 | 11.48 | 11.00 | 11.06 | 5,402,205 | -0.24(-2.13%) |
Oct 31, 2006 | 11.38 | 11.39 | 11.23 | 11.30 | 4,822,398 | +0.02(+0.15%) |
Oct 30, 2006 | 11.09 | 11.40 | 11.09 | 11.29 | 5,097,430 | +0.16(+1.45%) |
Oct 27, 2006 | 11.50 | 11.58 | 11.11 | 11.12 | 12,755,836 | -0.45(-3.86%) |
Oct 26, 2006 | 10.91 | 11.69 | 10.91 | 11.57 | 24,805,814 | +0.74(+6.81%) |
Oct 25, 2006 | 10.73 | 10.98 | 10.66 | 10.83 | 11,737,532 | +0.05(+0.51%) |
Oct 24, 2006 | 10.98 | 10.99 | 10.73 | 10.78 | 5,998,165 | -0.23(-2.06%) |
Oct 23, 2006 | 11.00 | 11.26 | 10.97 | 11.00 | 7,120,534 | +0.01(+0.09%) |
Oct 20, 2006 | 10.92 | 11.07 | 10.87 | 10.99 | 4,925,076 | +0.03(+0.28%) |
Oct 19, 2006 | 10.92 | 11.13 | 10.81 | 10.96 | 5,811,848 | +0.05(+0.44%) |
Oct 18, 2006 | 11.38 | 11.42 | 10.84 | 10.91 | 10,625,112 | -0.41(-3.61%) |
Oct 17, 2006 | 11.41 | 11.45 | 11.13 | 11.32 | 5,292,100 | -0.18(-1.58%) |
Oct 16, 2006 | 11.43 | 11.58 | 11.34 | 11.50 | 6,457,450 | +0.09(+0.81%) |
Oct 13, 2006 | 11.09 | 11.44 | 11.04 | 11.41 | 6,812,779 | +0.30(+2.69%) |
Oct 12, 2006 | 11.05 | 11.12 | 10.82 | 11.11 | 8,126,526 | +0.02(+0.19%) |
Oct 11, 2006 | 10.93 | 11.20 | 10.83 | 11.09 | 7,658,036 | +0.21(+1.89%) |
Oct 10, 2006 | 11.04 | 11.04 | 10.72 | 10.89 | 14,741,818 | -0.26(-2.34%) |
Oct 09, 2006 | 11.13 | 11.33 | 11.09 | 11.15 | 5,748,122 | -0.02(-0.21%) |
Oct 06, 2006 | 11.14 | 11.26 | 11.07 | 11.17 | 5,912,240 | -0.02(-0.22%) |
Oct 05, 2006 | 11.10 | 11.20 | 10.95 | 11.20 | 4,839,308 | +0.13(+1.18%) |
Oct 04, 2006 | 10.89 | 11.15 | 10.83 | 11.07 | 6,683,832 | +0.11(+0.97%) |
Oct 03, 2006 | 10.97 | 11.02 | 10.70 | 10.96 | 5,987,218 | -0.01(-0.13%) |
Oct 02, 2006 | 11.17 | 11.18 | 10.93 | 10.97 | 6,992,956 | -0.15(-1.39%) |
Sep 29, 2006 | 11.30 | 11.33 | 11.11 | 11.13 | 5,957,115 | -0.18(-1.61%) |
Sep 28, 2006 | 11.05 | 11.34 | 10.92 | 11.31 | 7,077,972 | +0.22(+1.95%) |
Sep 27, 2006 | 11.04 | 11.24 | 11.04 | 11.09 | 9,835,893 | -0.01(-0.06%) |
Sep 26, 2006 | 10.92 | 11.13 | 10.86 | 11.10 | 7,161,805 | +0.19(+1.73%) |
Sep 25, 2006 | 10.71 | 10.95 | 10.69 | 10.91 | 9,158,439 | +0.21(+1.96%) |
Sep 22, 2006 | 10.82 | 10.86 | 10.64 | 10.70 | 9,508,856 | -0.13(-1.17%) |
Sep 21, 2006 | 11.19 | 11.27 | 10.73 | 10.83 | 14,597,536 | -0.31(-2.80%) |
Sep 20, 2006 | 11.29 | 11.36 | 11.08 | 11.14 | 18,991,226 | -0.39(-3.39%) |
Sep 19, 2006 | 11.73 | 11.73 | 11.47 | 11.53 | 6,242,779 | -0.18(-1.55%) |
Sep 18, 2006 | 11.58 | 11.80 | 11.54 | 11.71 | 7,472,180 | +0.10(+0.83%) |
Sep 15, 2006 | 11.95 | 11.99 | 11.46 | 11.62 | 13,392,316 | -0.26(-2.20%) |
Sep 14, 2006 | 11.90 | 12.06 | 11.84 | 11.88 | 5,429,030 | -0.09(-0.77%) |
Sep 13, 2006 | 11.99 | 12.01 | 11.83 | 11.97 | 4,119,680 | +0.03(+0.23%) |
Sep 12, 2006 | 11.66 | 12.01 | 11.63 | 11.94 | 5,000,136 | +0.29(+2.50%) |
Sep 11, 2006 | 11.29 | 11.75 | 11.26 | 11.65 | 5,432,780 | +0.33(+2.91%) |
Sep 08, 2006 | 11.31 | 11.41 | 11.21 | 11.32 | 6,920,338 | -0.02(-0.15%) |
Sep 07, 2006 | 11.55 | 11.59 | 11.32 | 11.34 | 5,194,954 | -0.25(-2.16%) |
Sep 06, 2006 | 11.67 | 11.79 | 11.59 | 11.59 | 4,800,580 | -0.26(-2.23%) |
Sep 05, 2006 | 11.70 | 11.87 | 11.64 | 11.85 | 4,952,901 | +0.11(+0.91%) |