Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 11.77 | 11.86 | 11.72 | 11.81 | 12,468,884 | -0.05(-0.44%) |
Nov 29, 2006 | 11.82 | 11.87 | 11.81 | 11.87 | 20,979,678 | +0.13(+1.09%) |
Nov 28, 2006 | 11.70 | 11.75 | 11.63 | 11.74 | 24,940,678 | -0.13(-1.08%) |
Nov 27, 2006 | 12.01 | 12.05 | 11.80 | 11.87 | 23,152,220 | -0.36(-2.96%) |
Nov 24, 2006 | 12.16 | 12.24 | 12.15 | 12.23 | 6,681,599 | +0.04(+0.29%) |
Nov 22, 2006 | 12.23 | 12.27 | 12.17 | 12.19 | 29,897,492 | +0.31(+2.61%) |
Nov 21, 2006 | 11.73 | 11.92 | 11.73 | 11.88 | 22,491,882 | +0.23(+1.96%) |
Nov 20, 2006 | 11.60 | 11.73 | 11.59 | 11.66 | 11,271,444 | +0.01(+0.10%) |
Nov 17, 2006 | 11.56 | 11.66 | 11.52 | 11.64 | 11,464,000 | -0.06(-0.55%) |
Nov 16, 2006 | 11.70 | 11.76 | 11.63 | 11.71 | 19,225,624 | -0.06(-0.55%) |
Nov 15, 2006 | 11.69 | 11.81 | 11.68 | 11.77 | 19,706,414 | +0.12(+1.05%) |
Nov 14, 2006 | 11.62 | 11.66 | 11.48 | 11.65 | 17,209,864 | +0.11(+0.96%) |
Nov 13, 2006 | 11.49 | 11.56 | 11.47 | 11.54 | 15,166,890 | +0.05(+0.46%) |
Nov 10, 2006 | 11.42 | 11.51 | 11.35 | 11.49 | 13,491,569 | +0.09(+0.82%) |
Nov 09, 2006 | 11.59 | 11.59 | 11.33 | 11.39 | 31,674,652 | -0.09(-0.76%) |
Nov 08, 2006 | 11.40 | 11.50 | 11.36 | 11.48 | 23,760,012 | -0.01(-0.05%) |
Nov 07, 2006 | 11.57 | 11.61 | 11.46 | 11.49 | 15,389,057 | +0.06(+0.51%) |
Nov 06, 2006 | 11.38 | 11.47 | 11.37 | 11.43 | 21,867,146 | +0.13(+1.14%) |
Nov 03, 2006 | 11.36 | 11.39 | 11.23 | 11.30 | 13,332,903 | -0.12(-1.07%) |
Nov 02, 2006 | 11.39 | 11.44 | 11.31 | 11.42 | 9,986,712 | -0.01(-0.10%) |
Nov 01, 2006 | 11.57 | 11.57 | 11.43 | 11.43 | 15,299,540 | -0.18(-1.56%) |
Oct 31, 2006 | 11.60 | 11.64 | 11.56 | 11.61 | 20,887,252 | -0.02(-0.20%) |
Oct 30, 2006 | 11.51 | 11.68 | 11.50 | 11.64 | 24,270,414 | +0.13(+1.12%) |
Oct 27, 2006 | 11.65 | 11.66 | 11.49 | 11.51 | 18,336,614 | +0.00(+0.00%) |
Oct 26, 2006 | 11.56 | 11.57 | 11.43 | 11.51 | 26,532,816 | +0.17(+1.49%) |
Oct 25, 2006 | 11.25 | 11.36 | 11.22 | 11.34 | 23,889,238 | +0.01(+0.05%) |
Oct 24, 2006 | 11.28 | 11.35 | 11.23 | 11.33 | 20,817,246 | -0.09(-0.82%) |
Oct 23, 2006 | 11.35 | 11.47 | 11.32 | 11.43 | 17,906,316 | +0.10(+0.88%) |
Oct 20, 2006 | 11.38 | 11.40 | 11.31 | 11.33 | 20,051,988 | +0.02(+0.21%) |
Oct 19, 2006 | 11.14 | 11.35 | 11.13 | 11.31 | 67,583,304 | -0.30(-2.62%) |
Oct 18, 2006 | 11.66 | 11.83 | 11.44 | 11.61 | 48,130,724 | -0.01(-0.05%) |
Oct 17, 2006 | 11.70 | 11.70 | 11.52 | 11.61 | 30,636,222 | -0.22(-1.88%) |
Oct 16, 2006 | 11.78 | 11.87 | 11.70 | 11.84 | 21,353,150 | +0.04(+0.30%) |
Oct 13, 2006 | 11.81 | 11.84 | 11.72 | 11.80 | 13,985,710 | -0.09(-0.79%) |
Oct 12, 2006 | 11.77 | 11.94 | 11.73 | 11.90 | 17,618,766 | +0.15(+1.24%) |
Oct 11, 2006 | 11.61 | 11.85 | 11.60 | 11.75 | 22,644,900 | +0.17(+1.46%) |
Oct 10, 2006 | 11.50 | 11.59 | 11.49 | 11.58 | 15,481,483 | +0.16(+1.38%) |
Oct 09, 2006 | 11.33 | 11.45 | 11.30 | 11.42 | 15,986,236 | +0.05(+0.41%) |
Oct 06, 2006 | 11.29 | 11.42 | 11.29 | 11.38 | 10,870,757 | -0.05(-0.41%) |
Oct 05, 2006 | 11.45 | 11.45 | 11.29 | 11.42 | 25,335,718 | -0.09(-0.81%) |
Oct 04, 2006 | 11.35 | 11.53 | 11.33 | 11.52 | 26,969,274 | +0.01(+0.10%) |
Oct 03, 2006 | 11.36 | 11.57 | 11.33 | 11.50 | 13,208,298 | +0.05(+0.41%) |
Oct 02, 2006 | 11.42 | 11.54 | 11.42 | 11.46 | 10,919,880 | -0.05(-0.41%) |
Sep 29, 2006 | 11.52 | 11.63 | 11.48 | 11.50 | 18,448,212 | -0.12(-1.06%) |
Sep 28, 2006 | 11.69 | 11.74 | 11.57 | 11.63 | 24,135,196 | +0.10(+0.86%) |
Sep 27, 2006 | 11.47 | 11.66 | 11.45 | 11.53 | 21,014,424 | +0.11(+0.92%) |
Sep 26, 2006 | 11.40 | 11.49 | 11.36 | 11.42 | 20,132,946 | -0.06(-0.51%) |
Sep 25, 2006 | 11.28 | 11.54 | 11.24 | 11.48 | 18,463,102 | +0.15(+1.34%) |
Sep 22, 2006 | 11.38 | 11.40 | 11.28 | 11.33 | 13,056,308 | +0.01(+0.10%) |
Sep 21, 2006 | 11.35 | 11.42 | 11.24 | 11.32 | 20,486,392 | +0.15(+1.31%) |
Sep 20, 2006 | 11.08 | 11.20 | 11.07 | 11.17 | 15,819,526 | +0.16(+1.49%) |
Sep 19, 2006 | 11.05 | 11.07 | 10.88 | 11.01 | 14,412,756 | -0.04(-0.37%) |
Sep 18, 2006 | 11.06 | 11.10 | 10.93 | 11.05 | 27,394,952 | -0.12(-1.05%) |
Sep 15, 2006 | 11.29 | 11.29 | 11.13 | 11.16 | 20,756,142 | -0.17(-1.50%) |
Sep 14, 2006 | 11.34 | 11.45 | 11.26 | 11.33 | 20,877,838 | -0.32(-2.76%) |
Sep 13, 2006 | 11.52 | 11.67 | 11.49 | 11.66 | 21,140,226 | +0.08(+0.71%) |
Sep 12, 2006 | 11.39 | 11.60 | 11.39 | 11.57 | 29,433,304 | +0.30(+2.70%) |
Sep 11, 2006 | 11.19 | 11.35 | 11.09 | 11.27 | 16,334,035 | +0.00(+0.00%) |
Sep 08, 2006 | 11.05 | 11.28 | 11.09 | 11.27 | 18,788,822 | +0.02(+0.16%) |
Sep 07, 2006 | 11.26 | 11.39 | 11.21 | 11.25 | 17,108,024 | -0.13(-1.18%) |
Sep 06, 2006 | 11.56 | 11.56 | 11.36 | 11.39 | 28,228,332 | -0.48(-4.08%) |
Sep 05, 2006 | 11.81 | 11.90 | 11.73 | 11.87 | 15,725,216 | -0.19(-1.60%) |