Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 12.26 | 12.37 | 12.22 | 12.32 | 3,808,552 | +0.04(+0.33%) |
Nov 29, 2006 | 12.24 | 12.32 | 12.20 | 12.28 | 3,320,827 | +0.06(+0.53%) |
Nov 28, 2006 | 12.14 | 12.23 | 12.06 | 12.22 | 1,403,551 | +0.04(+0.33%) |
Nov 27, 2006 | 12.40 | 12.45 | 12.15 | 12.18 | 1,329,586 | -0.31(-2.45%) |
Nov 24, 2006 | 12.43 | 12.53 | 12.42 | 12.48 | 299,448 | -0.03(-0.25%) |
Nov 22, 2006 | 12.46 | 12.52 | 12.41 | 12.51 | 333,069 | +0.11(+0.88%) |
Nov 21, 2006 | 12.43 | 12.43 | 12.35 | 12.41 | 607,862 | +0.00(+0.00%) |
Nov 20, 2006 | 12.34 | 12.43 | 12.31 | 12.41 | 711,413 | +0.06(+0.47%) |
Nov 17, 2006 | 12.35 | 12.37 | 12.28 | 12.35 | 466,655 | -0.05(-0.41%) |
Nov 16, 2006 | 12.35 | 12.43 | 12.29 | 12.40 | 1,042,241 | +0.07(+0.56%) |
Nov 15, 2006 | 12.36 | 12.39 | 12.29 | 12.33 | 933,310 | +0.02(+0.18%) |
Nov 14, 2006 | 12.10 | 12.31 | 12.10 | 12.31 | 421,827 | +0.16(+1.34%) |
Nov 13, 2006 | 12.03 | 12.15 | 12.03 | 12.14 | 286,448 | +0.13(+1.08%) |
Nov 10, 2006 | 12.00 | 12.02 | 11.95 | 12.01 | 136,275 | +0.03(+0.24%) |
Nov 09, 2006 | 12.05 | 12.10 | 11.96 | 11.99 | 1,498,586 | +0.03(+0.26%) |
Nov 08, 2006 | 11.83 | 12.00 | 11.80 | 11.95 | 322,310 | +0.02(+0.19%) |
Nov 07, 2006 | 11.90 | 12.02 | 11.90 | 11.93 | 1,110,827 | +0.07(+0.58%) |
Nov 06, 2006 | 11.74 | 11.90 | 11.73 | 11.86 | 156,896 | +0.14(+1.16%) |
Nov 03, 2006 | 11.80 | 11.80 | 11.65 | 11.73 | 157,793 | -0.02(-0.17%) |
Nov 02, 2006 | 11.66 | 11.77 | 11.66 | 11.75 | 350,103 | -0.01(-0.08%) |
Nov 01, 2006 | 11.92 | 11.93 | 11.73 | 11.76 | 1,350,207 | -0.10(-0.88%) |
Oct 31, 2006 | 11.91 | 11.92 | 11.83 | 11.86 | 1,580,172 | +0.02(+0.13%) |
Oct 30, 2006 | 11.73 | 11.89 | 11.71 | 11.85 | 905,965 | +0.11(+0.95%) |
Oct 27, 2006 | 11.89 | 11.90 | 11.69 | 11.73 | 252,827 | -0.18(-1.50%) |
Oct 26, 2006 | 11.93 | 11.95 | 11.81 | 11.91 | 399,413 | +0.03(+0.26%) |
Oct 25, 2006 | 11.80 | 11.89 | 11.79 | 11.88 | 226,827 | +0.09(+0.76%) |
Oct 24, 2006 | 11.85 | 11.88 | 11.75 | 11.79 | 464,413 | -0.07(-0.58%) |
Oct 23, 2006 | 11.74 | 11.95 | 11.74 | 11.86 | 5,895,724 | +0.05(+0.40%) |
Oct 20, 2006 | 11.77 | 11.82 | 11.72 | 11.81 | 176,172 | -0.00(-0.02%) |
Oct 19, 2006 | 11.72 | 11.82 | 11.67 | 11.82 | 220,551 | +0.04(+0.38%) |
Oct 18, 2006 | 11.96 | 11.97 | 11.74 | 11.77 | 360,862 | -0.09(-0.73%) |
Oct 17, 2006 | 11.85 | 11.90 | 11.77 | 11.86 | 349,655 | -0.13(-1.06%) |
Oct 16, 2006 | 11.99 | 12.04 | 11.96 | 11.99 | 540,620 | +0.04(+0.34%) |
Oct 13, 2006 | 11.86 | 11.98 | 11.85 | 11.95 | 468,448 | +0.11(+0.92%) |
Oct 12, 2006 | 11.60 | 11.86 | 11.60 | 11.84 | 311,551 | +0.18(+1.55%) |
Oct 11, 2006 | 11.62 | 11.75 | 11.60 | 11.66 | 242,068 | -0.01(-0.06%) |
Oct 10, 2006 | 11.64 | 11.69 | 11.60 | 11.66 | 833,344 | +0.02(+0.17%) |
Oct 09, 2006 | 11.61 | 11.70 | 11.60 | 11.64 | 217,413 | +0.03(+0.29%) |
Oct 06, 2006 | 11.54 | 11.64 | 11.54 | 11.61 | 248,344 | -0.02(-0.15%) |
Oct 05, 2006 | 11.59 | 11.63 | 11.56 | 11.63 | 160,931 | +0.02(+0.21%) |
Oct 04, 2006 | 11.39 | 11.62 | 11.39 | 11.60 | 286,000 | +0.19(+1.70%) |
Oct 03, 2006 | 11.33 | 11.44 | 11.29 | 11.41 | 121,034 | +0.01(+0.12%) |
Oct 02, 2006 | 11.42 | 11.50 | 11.37 | 11.39 | 408,379 | -0.06(-0.53%) |
Sep 29, 2006 | 11.50 | 11.53 | 11.44 | 11.46 | 134,034 | -0.06(-0.50%) |
Sep 28, 2006 | 11.48 | 11.51 | 11.43 | 11.51 | 175,275 | +0.06(+0.49%) |
Sep 27, 2006 | 11.49 | 11.54 | 11.41 | 11.46 | 225,482 | -0.04(-0.33%) |
Sep 26, 2006 | 11.39 | 11.50 | 11.39 | 11.50 | 629,827 | +0.05(+0.47%) |
Sep 25, 2006 | 11.31 | 11.46 | 11.23 | 11.44 | 231,758 | +0.20(+1.79%) |
Sep 22, 2006 | 11.29 | 11.29 | 11.19 | 11.24 | 171,689 | -0.08(-0.71%) |
Sep 21, 2006 | 11.48 | 11.49 | 11.30 | 11.32 | 216,965 | -0.15(-1.30%) |
Sep 20, 2006 | 11.40 | 11.48 | 11.39 | 11.47 | 361,758 | +0.20(+1.80%) |
Sep 19, 2006 | 11.34 | 11.38 | 11.17 | 11.27 | 389,551 | -0.08(-0.75%) |
Sep 18, 2006 | 11.38 | 11.45 | 11.32 | 11.35 | 295,862 | +0.03(+0.28%) |
Sep 15, 2006 | 11.42 | 11.44 | 11.31 | 11.32 | 3,056,793 | +0.02(+0.16%) |
Sep 14, 2006 | 8.073 | 11.33 | 11.21 | 11.30 | 376,551 | +0.03(+0.28%) |
Sep 13, 2006 | 11.23 | 11.29 | 11.20 | 11.27 | 2,834,896 | +0.04(+0.40%) |
Sep 12, 2006 | 11.06 | 11.26 | 11.05 | 11.23 | 319,620 | +0.20(+1.84%) |
Sep 11, 2006 | 10.88 | 11.06 | 10.88 | 11.02 | 296,310 | +0.12(+1.15%) |
Sep 08, 2006 | 10.83 | 10.92 | 10.83 | 10.90 | 119,241 | +0.08(+0.70%) |
Sep 07, 2006 | 10.83 | 10.92 | 10.77 | 10.82 | 330,379 | -0.06(-0.57%) |
Sep 06, 2006 | 11.01 | 11.02 | 10.89 | 10.89 | 150,172 | -0.23(-2.07%) |
Sep 05, 2006 | 11.01 | 11.12 | 10.98 | 11.12 | 2,539,034 | +0.08(+0.73%) |