Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 11.96 | 11.98 | 11.84 | 11.98 | 3,032,370 | +0.01(+0.06%) |
Nov 29, 2006 | 11.68 | 11.97 | 11.68 | 11.97 | 3,047,492 | +0.29(+2.45%) |
Nov 28, 2006 | 11.73 | 11.73 | 11.65 | 11.68 | 2,962,991 | -0.05(-0.39%) |
Nov 27, 2006 | 11.76 | 11.77 | 11.70 | 11.73 | 3,272,078 | -0.04(-0.32%) |
Nov 24, 2006 | 11.70 | 11.82 | 11.69 | 11.77 | 891,842 | +0.02(+0.19%) |
Nov 22, 2006 | 11.68 | 11.80 | 11.68 | 11.74 | 2,167,854 | +0.06(+0.52%) |
Nov 21, 2006 | 11.57 | 11.70 | 11.56 | 11.68 | 2,985,410 | +0.08(+0.65%) |
Nov 20, 2006 | 11.59 | 11.70 | 11.50 | 11.61 | 2,741,722 | +0.02(+0.20%) |
Nov 17, 2006 | 11.53 | 11.63 | 11.49 | 11.59 | 2,047,403 | +0.02(+0.13%) |
Nov 16, 2006 | 11.52 | 11.67 | 11.52 | 11.57 | 2,993,502 | +0.14(+1.25%) |
Nov 15, 2006 | 11.81 | 11.96 | 11.41 | 11.43 | 10,289,417 | -0.38(-3.25%) |
Nov 14, 2006 | 11.31 | 11.82 | 11.25 | 11.81 | 13,348,450 | +0.56(+4.96%) |
Nov 13, 2006 | 10.82 | 11.42 | 10.70 | 11.25 | 5,892,818 | +0.44(+4.04%) |
Nov 10, 2006 | 10.82 | 10.98 | 10.78 | 10.82 | 3,409,642 | -0.01(-0.07%) |
Nov 09, 2006 | 10.80 | 10.88 | 10.75 | 10.82 | 3,159,188 | +0.06(+0.56%) |
Nov 08, 2006 | 10.90 | 10.90 | 10.70 | 10.76 | 2,940,041 | -0.13(-1.18%) |
Nov 07, 2006 | 10.82 | 10.95 | 10.76 | 10.89 | 4,661,511 | +0.13(+1.19%) |
Nov 06, 2006 | 10.70 | 10.79 | 10.67 | 10.76 | 2,084,679 | +0.06(+0.56%) |
Nov 03, 2006 | 10.67 | 10.89 | 10.63 | 10.70 | 3,306,170 | -0.03(-0.28%) |
Nov 02, 2006 | 10.89 | 11.05 | 10.66 | 10.73 | 2,489,411 | -0.10(-0.90%) |
Nov 01, 2006 | 10.89 | 10.92 | 10.81 | 10.83 | 2,323,990 | -0.06(-0.55%) |
Oct 31, 2006 | 10.92 | 10.97 | 10.75 | 10.89 | 3,172,586 | -0.06(-0.55%) |
Oct 30, 2006 | 10.83 | 11.02 | 10.82 | 10.95 | 2,670,618 | +0.15(+1.40%) |
Oct 27, 2006 | 10.82 | 10.86 | 10.73 | 10.80 | 2,997,083 | -0.02(-0.14%) |
Oct 26, 2006 | 10.89 | 10.89 | 10.69 | 10.82 | 3,180,148 | +0.01(+0.07%) |
Oct 25, 2006 | 10.87 | 10.89 | 10.78 | 10.81 | 2,742,385 | +0.02(+0.14%) |
Oct 24, 2006 | 10.94 | 10.94 | 10.73 | 10.79 | 3,320,232 | -0.14(-1.31%) |
Oct 23, 2006 | 10.93 | 11.01 | 10.73 | 10.94 | 2,693,170 | -0.03(-0.28%) |
Oct 20, 2006 | 11.19 | 11.26 | 10.92 | 10.97 | 3,799,648 | -0.22(-1.95%) |
Oct 19, 2006 | 11.03 | 11.31 | 11.03 | 11.19 | 6,076,413 | -0.11(-1.00%) |
Oct 18, 2006 | 11.38 | 11.43 | 11.26 | 11.30 | 2,910,459 | -0.01(-0.07%) |
Oct 17, 2006 | 11.30 | 11.93 | 11.23 | 11.31 | 2,297,326 | +0.02(+0.13%) |
Oct 16, 2006 | 11.33 | 11.38 | 11.27 | 11.29 | 2,296,265 | -0.09(-0.80%) |
Oct 13, 2006 | 11.35 | 11.39 | 11.27 | 11.38 | 1,807,695 | +0.08(+0.73%) |
Oct 12, 2006 | 11.31 | 11.37 | 11.25 | 11.30 | 1,826,267 | +0.05(+0.47%) |
Oct 11, 2006 | 11.31 | 11.41 | 11.21 | 11.25 | 3,459,387 | -0.08(-0.73%) |
Oct 10, 2006 | 11.39 | 11.40 | 11.25 | 11.33 | 2,329,561 | -0.05(-0.46%) |
Oct 09, 2006 | 11.47 | 11.48 | 11.38 | 11.38 | 1,471,811 | -0.08(-0.66%) |
Oct 06, 2006 | 11.53 | 11.50 | 11.35 | 11.46 | 1,515,986 | -0.06(-0.52%) |
Oct 05, 2006 | 11.54 | 11.59 | 11.42 | 11.52 | 2,192,396 | -0.02(-0.13%) |
Oct 04, 2006 | 11.68 | 11.68 | 11.41 | 11.53 | 3,690,208 | -0.14(-1.23%) |
Oct 03, 2006 | 11.87 | 11.92 | 11.68 | 11.68 | 3,318,242 | -0.18(-1.53%) |
Oct 02, 2006 | 12.00 | 12.03 | 11.83 | 11.86 | 2,288,703 | -0.11(-0.94%) |
Sep 29, 2006 | 12.17 | 12.21 | 11.96 | 11.97 | 3,170,729 | -0.16(-1.31%) |
Sep 28, 2006 | 12.39 | 12.46 | 12.12 | 12.13 | 2,832,060 | -0.30(-2.43%) |
Sep 27, 2006 | 12.54 | 12.54 | 12.36 | 12.43 | 4,797,217 | -0.10(-0.78%) |
Sep 26, 2006 | 12.23 | 12.59 | 12.19 | 12.53 | 3,972,233 | +0.37(+3.04%) |
Sep 25, 2006 | 12.03 | 12.20 | 12.01 | 12.16 | 2,658,016 | +0.14(+1.13%) |
Sep 22, 2006 | 12.00 | 12.03 | 11.89 | 12.02 | 2,233,121 | +0.05(+0.44%) |
Sep 21, 2006 | 12.02 | 12.10 | 11.92 | 11.97 | 2,088,526 | -0.02(-0.19%) |
Sep 20, 2006 | 12.27 | 12.27 | 11.96 | 11.99 | 2,775,416 | -0.14(-1.12%) |
Sep 19, 2006 | 12.11 | 12.17 | 11.98 | 12.13 | 3,278,445 | +0.06(+0.50%) |
Sep 18, 2006 | 11.96 | 12.07 | 11.93 | 12.07 | 2,891,092 | +0.05(+0.38%) |
Sep 15, 2006 | 11.90 | 12.06 | 11.68 | 12.02 | 3,298,344 | +0.13(+1.08%) |
Sep 14, 2006 | 11.46 | 11.94 | 11.44 | 11.90 | 3,029,716 | +0.40(+3.48%) |
Sep 13, 2006 | 11.32 | 11.50 | 11.24 | 11.50 | 1,618,263 | +0.18(+1.60%) |
Sep 12, 2006 | 11.29 | 11.33 | 11.22 | 11.31 | 3,871,548 | +0.03(+0.27%) |
Sep 11, 2006 | 11.38 | 11.44 | 11.20 | 11.28 | 1,853,461 | -0.17(-1.51%) |
Sep 08, 2006 | 11.46 | 11.53 | 11.35 | 11.46 | 2,635,863 | +0.06(+0.53%) |
Sep 07, 2006 | 11.25 | 11.45 | 11.25 | 11.40 | 3,185,719 | +0.15(+1.34%) |
Sep 06, 2006 | 11.13 | 11.27 | 11.07 | 11.25 | 2,663,720 | +0.11(+1.02%) |
Sep 05, 2006 | 11.01 | 11.19 | 10.95 | 11.13 | 2,457,441 | +0.05(+0.41%) |