Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 13.83 | 13.99 | 13.79 | 13.91 | 3,052,598 | +0.03(+0.25%) |
Nov 29, 2006 | 13.76 | 13.89 | 13.69 | 13.88 | 2,668,220 | +0.08(+0.59%) |
Nov 28, 2006 | 13.60 | 13.82 | 13.51 | 13.80 | 3,588,278 | +0.13(+0.93%) |
Nov 27, 2006 | 13.88 | 13.90 | 13.63 | 13.67 | 2,407,885 | -0.19(-1.34%) |
Nov 24, 2006 | 13.80 | 13.89 | 13.74 | 13.85 | 948,179 | -0.06(-0.46%) |
Nov 22, 2006 | 13.78 | 13.93 | 13.76 | 13.92 | 2,298,506 | +0.10(+0.76%) |
Nov 21, 2006 | 13.67 | 13.84 | 13.62 | 13.81 | 2,011,775 | +0.10(+0.76%) |
Nov 20, 2006 | 13.88 | 13.88 | 13.70 | 13.71 | 2,224,839 | -0.13(-0.96%) |
Nov 17, 2006 | 13.74 | 13.88 | 13.74 | 13.84 | 2,804,857 | +0.06(+0.42%) |
Nov 16, 2006 | 13.77 | 13.83 | 13.72 | 13.78 | 1,368,614 | +0.08(+0.55%) |
Nov 15, 2006 | 13.59 | 13.74 | 13.55 | 13.71 | 1,647,582 | +0.03(+0.25%) |
Nov 14, 2006 | 13.49 | 13.69 | 13.35 | 13.67 | 3,318,799 | +0.17(+1.29%) |
Nov 13, 2006 | 13.38 | 13.71 | 13.36 | 13.50 | 2,332,320 | +0.05(+0.39%) |
Nov 10, 2006 | 13.39 | 13.48 | 13.38 | 13.45 | 2,451,015 | +0.03(+0.22%) |
Nov 09, 2006 | 13.43 | 13.49 | 13.07 | 13.42 | 3,926,421 | -0.06(-0.43%) |
Nov 08, 2006 | 13.39 | 13.56 | 13.34 | 13.48 | 4,617,025 | -0.02(-0.13%) |
Nov 07, 2006 | 13.04 | 13.71 | 13.02 | 13.49 | 12,604,779 | +0.81(+6.35%) |
Nov 06, 2006 | 12.47 | 12.72 | 12.47 | 12.69 | 2,192,750 | +0.23(+1.86%) |
Nov 03, 2006 | 12.61 | 12.66 | 12.44 | 12.46 | 1,775,248 | -0.10(-0.83%) |
Nov 02, 2006 | 12.51 | 12.58 | 12.44 | 12.56 | 1,903,604 | -0.02(-0.14%) |
Nov 01, 2006 | 12.71 | 12.72 | 12.51 | 12.58 | 1,932,760 | -0.09(-0.73%) |
Oct 31, 2006 | 12.58 | 12.71 | 12.55 | 12.67 | 2,614,738 | +0.16(+1.30%) |
Oct 30, 2006 | 12.43 | 12.53 | 12.39 | 12.51 | 2,884,390 | +0.09(+0.70%) |
Oct 27, 2006 | 12.56 | 12.59 | 12.40 | 12.42 | 2,186,022 | -0.20(-1.56%) |
Oct 26, 2006 | 12.69 | 12.69 | 12.58 | 12.62 | 2,398,741 | -0.10(-0.82%) |
Oct 25, 2006 | 12.70 | 12.78 | 12.62 | 12.72 | 3,690,238 | +0.07(+0.55%) |
Oct 24, 2006 | 12.63 | 12.69 | 12.58 | 12.65 | 2,838,326 | -0.05(-0.41%) |
Oct 23, 2006 | 12.55 | 12.71 | 12.47 | 12.71 | 1,529,577 | +0.11(+0.87%) |
Oct 20, 2006 | 12.72 | 12.75 | 12.56 | 12.60 | 2,176,706 | -0.09(-0.69%) |
Oct 19, 2006 | 12.65 | 12.69 | 12.38 | 12.68 | 5,966,145 | -0.03(-0.27%) |
Oct 18, 2006 | 12.75 | 12.78 | 12.65 | 12.72 | 3,098,144 | +0.05(+0.41%) |
Oct 17, 2006 | 12.75 | 12.75 | 12.57 | 12.67 | 1,198,508 | -0.12(-0.91%) |
Oct 16, 2006 | 12.72 | 12.78 | 12.67 | 12.78 | 944,211 | +0.02(+0.18%) |
Oct 13, 2006 | 12.78 | 12.82 | 12.64 | 12.76 | 2,206,207 | -0.01(-0.05%) |
Oct 12, 2006 | 12.52 | 12.77 | 12.52 | 12.76 | 2,328,352 | +0.30(+2.42%) |
Oct 11, 2006 | 12.47 | 12.51 | 12.39 | 12.46 | 2,383,387 | -0.05(-0.42%) |
Oct 10, 2006 | 12.50 | 12.58 | 12.39 | 12.51 | 1,692,610 | +0.05(+0.37%) |
Oct 09, 2006 | 12.42 | 12.57 | 12.36 | 12.47 | 1,963,814 | +0.00(+0.00%) |
Oct 06, 2006 | 12.58 | 12.58 | 12.38 | 12.47 | 1,613,077 | -0.15(-1.19%) |
Oct 05, 2006 | 12.38 | 12.64 | 12.35 | 12.62 | 1,737,983 | +0.21(+1.68%) |
Oct 04, 2006 | 12.29 | 12.54 | 12.17 | 12.41 | 2,895,776 | +0.01(+0.09%) |
Oct 03, 2006 | 12.61 | 12.61 | 12.36 | 12.40 | 4,313,387 | -0.19(-1.52%) |
Oct 02, 2006 | 12.55 | 12.64 | 12.35 | 12.59 | 2,466,542 | -0.01(-0.09%) |
Sep 29, 2006 | 12.57 | 12.64 | 12.37 | 12.60 | 3,338,122 | -0.01(-0.09%) |
Sep 28, 2006 | 12.53 | 12.62 | 12.38 | 12.61 | 1,898,428 | +0.08(+0.65%) |
Sep 27, 2006 | 12.62 | 12.68 | 12.46 | 12.53 | 2,012,638 | -0.13(-1.01%) |
Sep 26, 2006 | 12.55 | 12.71 | 12.50 | 12.66 | 2,305,579 | +0.18(+1.44%) |
Sep 25, 2006 | 12.46 | 12.54 | 12.31 | 12.48 | 3,051,563 | +0.09(+0.75%) |
Sep 22, 2006 | 12.40 | 12.46 | 12.29 | 12.39 | 1,865,822 | +0.03(+0.28%) |
Sep 21, 2006 | 12.59 | 12.60 | 12.35 | 12.35 | 1,739,191 | -0.23(-1.84%) |
Sep 20, 2006 | 12.61 | 12.68 | 12.51 | 12.58 | 1,480,926 | +0.05(+0.42%) |
Sep 19, 2006 | 12.72 | 12.75 | 12.35 | 12.53 | 2,773,458 | -0.12(-0.96%) |
Sep 18, 2006 | 12.62 | 12.68 | 12.50 | 12.65 | 2,070,087 | +0.05(+0.37%) |
Sep 15, 2006 | 12.54 | 12.65 | 12.47 | 12.61 | 2,800,889 | +0.17(+1.35%) |
Sep 14, 2006 | 12.46 | 12.52 | 12.35 | 12.44 | 2,551,078 | -0.04(-0.33%) |
Sep 13, 2006 | 12.39 | 12.49 | 12.33 | 12.48 | 2,349,572 | +0.07(+0.56%) |
Sep 12, 2006 | 12.33 | 12.44 | 12.25 | 12.41 | 3,560,330 | +0.01(+0.09%) |
Sep 11, 2006 | 12.18 | 12.47 | 12.18 | 12.40 | 2,090,100 | +0.14(+1.13%) |
Sep 08, 2006 | 12.16 | 12.29 | 12.11 | 12.26 | 6,802,185 | +0.10(+0.86%) |
Sep 07, 2006 | 12.33 | 12.36 | 12.13 | 12.15 | 2,591,275 | -0.20(-1.64%) |
Sep 06, 2006 | 12.32 | 12.36 | 12.24 | 12.36 | 3,394,709 | +0.03(+0.24%) |
Sep 05, 2006 | 12.43 | 12.57 | 12.25 | 12.33 | 5,530,872 | -0.03(-0.28%) |