Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 13.65 | 13.78 | 13.62 | 13.64 | 4,755,299 | +0.00(+0.01%) |
Nov 29, 2006 | 13.54 | 13.73 | 13.51 | 13.64 | 3,503,302 | +0.11(+0.78%) |
Nov 28, 2006 | 13.51 | 13.58 | 13.36 | 13.53 | 6,193,235 | +0.01(+0.07%) |
Nov 27, 2006 | 13.84 | 13.86 | 13.52 | 13.52 | 5,811,502 | -0.48(-3.42%) |
Nov 24, 2006 | 13.97 | 14.10 | 13.90 | 14.00 | 974,834 | -0.01(-0.04%) |
Nov 22, 2006 | 13.94 | 14.12 | 13.93 | 14.01 | 2,524,017 | +0.03(+0.25%) |
Nov 21, 2006 | 13.91 | 13.99 | 13.87 | 13.97 | 3,022,082 | +0.09(+0.67%) |
Nov 20, 2006 | 13.89 | 13.96 | 13.83 | 13.88 | 3,199,759 | +0.01(+0.09%) |
Nov 17, 2006 | 13.82 | 13.93 | 13.81 | 13.87 | 3,078,341 | -0.06(-0.42%) |
Nov 16, 2006 | 13.93 | 14.04 | 13.90 | 13.93 | 3,311,958 | +0.08(+0.60%) |
Nov 15, 2006 | 13.70 | 13.98 | 13.69 | 13.84 | 4,559,823 | +0.05(+0.39%) |
Nov 14, 2006 | 13.85 | 13.96 | 13.73 | 13.79 | 6,198,003 | -0.07(-0.48%) |
Nov 13, 2006 | 13.77 | 13.95 | 13.73 | 13.85 | 4,560,459 | +0.08(+0.58%) |
Nov 10, 2006 | 13.75 | 13.80 | 13.72 | 13.77 | 3,762,347 | +0.06(+0.40%) |
Nov 09, 2006 | 13.86 | 13.88 | 13.70 | 13.72 | 5,532,751 | -0.12(-0.90%) |
Nov 08, 2006 | 13.74 | 14.03 | 13.67 | 13.84 | 8,946,738 | +0.09(+0.65%) |
Nov 07, 2006 | 13.41 | 14.04 | 13.34 | 13.75 | 24,187,470 | +0.77(+5.90%) |
Nov 06, 2006 | 13.00 | 13.04 | 12.91 | 12.99 | 9,975,607 | +0.05(+0.43%) |
Nov 03, 2006 | 13.06 | 13.09 | 12.90 | 12.93 | 3,951,783 | -0.12(-0.90%) |
Nov 02, 2006 | 13.15 | 13.21 | 13.02 | 13.05 | 4,132,637 | -0.10(-0.74%) |
Nov 01, 2006 | 13.34 | 13.36 | 13.14 | 13.15 | 3,070,077 | -0.13(-0.97%) |
Oct 31, 2006 | 13.35 | 13.48 | 13.25 | 13.28 | 3,607,873 | +0.03(+0.21%) |
Oct 30, 2006 | 13.24 | 13.33 | 13.19 | 13.25 | 2,437,245 | +0.01(+0.07%) |
Oct 27, 2006 | 13.39 | 13.40 | 13.23 | 13.24 | 2,573,283 | -0.22(-1.60%) |
Oct 26, 2006 | 13.40 | 13.49 | 13.36 | 13.45 | 2,493,186 | +0.06(+0.46%) |
Oct 25, 2006 | 13.39 | 13.45 | 13.28 | 13.39 | 3,297,337 | +0.07(+0.50%) |
Oct 24, 2006 | 13.29 | 13.36 | 13.29 | 13.33 | 3,864,375 | -0.01(-0.08%) |
Oct 23, 2006 | 13.28 | 13.45 | 13.24 | 13.34 | 4,237,845 | +0.06(+0.47%) |
Oct 20, 2006 | 13.50 | 13.50 | 13.20 | 13.28 | 5,838,201 | -0.22(-1.64%) |
Oct 19, 2006 | 13.40 | 13.51 | 13.27 | 13.50 | 4,288,382 | +0.10(+0.72%) |
Oct 18, 2006 | 13.59 | 13.70 | 13.36 | 13.40 | 5,099,844 | -0.10(-0.76%) |
Oct 17, 2006 | 13.46 | 13.57 | 13.45 | 13.50 | 4,325,888 | -0.02(-0.17%) |
Oct 16, 2006 | 13.39 | 13.62 | 13.38 | 13.53 | 4,629,749 | +0.18(+1.34%) |
Oct 13, 2006 | 13.38 | 13.38 | 13.25 | 13.35 | 2,647,659 | -0.03(-0.22%) |
Oct 12, 2006 | 13.25 | 13.41 | 13.17 | 13.38 | 3,771,882 | +0.20(+1.48%) |
Oct 11, 2006 | 13.16 | 13.23 | 13.06 | 13.18 | 4,781,044 | -0.10(-0.77%) |
Oct 10, 2006 | 13.35 | 13.36 | 13.20 | 13.28 | 3,277,313 | -0.10(-0.72%) |
Oct 09, 2006 | 13.32 | 13.44 | 13.22 | 13.38 | 3,283,034 | +0.05(+0.34%) |
Oct 06, 2006 | 13.34 | 13.40 | 13.24 | 13.34 | 3,545,257 | -0.01(-0.07%) |
Oct 05, 2006 | 13.31 | 13.40 | 13.29 | 13.34 | 4,189,214 | +0.01(+0.07%) |
Oct 04, 2006 | 13.23 | 13.34 | 13.17 | 13.34 | 2,590,129 | +0.12(+0.88%) |
Oct 03, 2006 | 13.19 | 13.32 | 13.17 | 13.22 | 3,182,913 | +0.04(+0.30%) |
Oct 02, 2006 | 13.19 | 13.25 | 13.13 | 13.18 | 2,877,462 | -0.01(-0.10%) |
Sep 29, 2006 | 13.26 | 13.30 | 13.12 | 13.19 | 4,646,277 | -0.03(-0.21%) |
Sep 28, 2006 | 13.13 | 13.28 | 13.07 | 13.22 | 5,393,216 | +0.16(+1.22%) |
Sep 27, 2006 | 12.82 | 13.14 | 12.82 | 13.06 | 6,459,908 | +0.24(+1.86%) |
Sep 26, 2006 | 12.70 | 12.84 | 12.66 | 12.82 | 7,599,387 | +0.12(+0.94%) |
Sep 25, 2006 | 12.73 | 12.78 | 12.57 | 12.70 | 6,367,415 | +0.09(+0.75%) |
Sep 22, 2006 | 12.66 | 12.68 | 12.55 | 12.61 | 7,598,434 | -0.05(-0.37%) |
Sep 21, 2006 | 12.84 | 12.85 | 12.62 | 12.66 | 7,558,703 | -0.14(-1.07%) |
Sep 20, 2006 | 12.92 | 12.95 | 12.77 | 12.79 | 3,721,662 | -0.12(-0.94%) |
Sep 19, 2006 | 12.97 | 12.98 | 12.81 | 12.91 | 3,452,446 | -0.09(-0.68%) |
Sep 18, 2006 | 12.98 | 13.07 | 12.95 | 13.00 | 4,479,408 | -0.00(-0.04%) |
Sep 15, 2006 | 13.01 | 13.05 | 12.92 | 13.01 | 5,688,495 | +0.10(+0.76%) |
Sep 14, 2006 | 12.90 | 12.96 | 12.83 | 12.91 | 4,793,122 | -0.15(-1.16%) |
Sep 13, 2006 | 12.76 | 13.07 | 12.76 | 13.06 | 4,083,371 | +0.30(+2.37%) |
Sep 12, 2006 | 12.75 | 12.86 | 12.70 | 12.76 | 3,749,950 | +0.02(+0.17%) |
Sep 11, 2006 | 12.77 | 12.81 | 12.69 | 12.74 | 3,473,424 | -0.03(-0.26%) |
Sep 08, 2006 | 12.90 | 12.90 | 12.74 | 12.77 | 4,028,066 | -0.10(-0.77%) |
Sep 07, 2006 | 12.91 | 12.93 | 12.69 | 12.87 | 4,912,632 | -0.03(-0.24%) |
Sep 06, 2006 | 13.12 | 13.15 | 12.89 | 12.90 | 4,162,197 | -0.22(-1.68%) |
Sep 05, 2006 | 13.10 | 13.18 | 13.03 | 13.12 | 3,550,025 | +0.11(+0.86%) |