Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 11.86 | 11.96 | 11.84 | 11.95 | 1,754,524 | +0.08(+0.64%) |
Nov 29, 2006 | 11.69 | 11.89 | 11.69 | 11.88 | 834,713 | +0.20(+1.74%) |
Nov 28, 2006 | 11.53 | 11.68 | 11.50 | 11.67 | 979,214 | +0.10(+0.84%) |
Nov 27, 2006 | 11.73 | 11.87 | 11.53 | 11.58 | 979,685 | -0.13(-1.09%) |
Nov 24, 2006 | 11.61 | 11.71 | 11.60 | 11.70 | 119,749 | +0.08(+0.66%) |
Nov 22, 2006 | 11.67 | 11.70 | 11.58 | 11.63 | 747,022 | -0.06(-0.51%) |
Nov 21, 2006 | 11.60 | 11.73 | 11.45 | 11.69 | 1,137,152 | +0.06(+0.47%) |
Nov 20, 2006 | 11.49 | 11.70 | 11.49 | 11.63 | 975,207 | +0.14(+1.26%) |
Nov 17, 2006 | 11.52 | 11.56 | 11.45 | 11.49 | 1,232,622 | -0.03(-0.26%) |
Nov 16, 2006 | 11.55 | 11.61 | 11.46 | 11.52 | 676,775 | +0.00(+0.04%) |
Nov 15, 2006 | 11.50 | 11.59 | 11.43 | 11.51 | 925,232 | +0.05(+0.41%) |
Nov 14, 2006 | 11.46 | 11.56 | 11.43 | 11.47 | 1,189,012 | +0.02(+0.19%) |
Nov 13, 2006 | 11.46 | 11.53 | 11.41 | 11.45 | 883,744 | -0.05(-0.44%) |
Nov 10, 2006 | 11.43 | 11.56 | 11.43 | 11.50 | 834,713 | +0.03(+0.30%) |
Nov 09, 2006 | 11.54 | 11.58 | 11.44 | 11.46 | 1,030,603 | -0.10(-0.84%) |
Nov 08, 2006 | 11.20 | 11.59 | 11.20 | 11.56 | 593,091 | +0.32(+2.83%) |
Nov 07, 2006 | 11.36 | 11.40 | 11.22 | 11.24 | 652,731 | -0.12(-1.04%) |
Nov 06, 2006 | 11.24 | 11.37 | 11.22 | 11.36 | 413,231 | +0.14(+1.21%) |
Nov 03, 2006 | 11.30 | 11.36 | 11.14 | 11.22 | 577,769 | -0.07(-0.64%) |
Nov 02, 2006 | 11.19 | 11.31 | 11.14 | 11.30 | 1,043,332 | +0.06(+0.57%) |
Nov 01, 2006 | 11.24 | 11.28 | 11.14 | 11.23 | 1,052,997 | -0.01(-0.08%) |
Oct 31, 2006 | 11.10 | 11.24 | 11.05 | 11.24 | 723,920 | +0.12(+1.11%) |
Oct 30, 2006 | 11.08 | 11.14 | 11.06 | 11.12 | 495,028 | -0.00(-0.04%) |
Oct 27, 2006 | 11.11 | 11.15 | 11.04 | 11.12 | 610,771 | -0.00(-0.04%) |
Oct 26, 2006 | 10.98 | 11.13 | 10.93 | 11.13 | 778,845 | +0.19(+1.71%) |
Oct 25, 2006 | 11.13 | 11.13 | 10.73 | 10.94 | 587,434 | +0.18(+1.70%) |
Oct 24, 2006 | 10.66 | 10.82 | 10.53 | 10.76 | 768,945 | +0.05(+0.48%) |
Oct 23, 2006 | 10.51 | 10.72 | 10.48 | 10.71 | 410,874 | +0.17(+1.65%) |
Oct 20, 2006 | 10.60 | 10.61 | 10.51 | 10.53 | 1,156,717 | -0.07(-0.64%) |
Oct 19, 2006 | 10.57 | 10.67 | 10.55 | 10.60 | 743,250 | +0.00(+0.00%) |
Oct 18, 2006 | 10.59 | 10.72 | 10.58 | 10.60 | 695,162 | +0.00(+0.00%) |
Oct 17, 2006 | 10.62 | 10.68 | 10.40 | 10.60 | 524,023 | -0.04(-0.40%) |
Oct 16, 2006 | 10.59 | 10.71 | 10.58 | 10.64 | 456,605 | -0.03(-0.28%) |
Oct 13, 2006 | 10.55 | 10.69 | 10.49 | 10.67 | 710,955 | +0.13(+1.21%) |
Oct 12, 2006 | 10.47 | 10.55 | 10.43 | 10.55 | 181,039 | +0.08(+0.73%) |
Oct 11, 2006 | 10.41 | 10.52 | 10.40 | 10.47 | 275,566 | +0.02(+0.16%) |
Oct 10, 2006 | 10.33 | 10.46 | 10.33 | 10.45 | 465,091 | +0.08(+0.78%) |
Oct 09, 2006 | 10.37 | 10.45 | 10.33 | 10.37 | 264,958 | -0.03(-0.25%) |
Oct 06, 2006 | 10.34 | 10.46 | 10.30 | 10.40 | 631,986 | +0.02(+0.16%) |
Oct 05, 2006 | 10.37 | 10.45 | 10.33 | 10.38 | 341,334 | -0.02(-0.16%) |
Oct 04, 2006 | 10.41 | 10.41 | 10.29 | 10.40 | 543,117 | +0.01(+0.08%) |
Oct 03, 2006 | 10.38 | 10.40 | 10.30 | 10.39 | 638,115 | +0.01(+0.12%) |
Oct 02, 2006 | 10.35 | 10.51 | 10.35 | 10.38 | 493,614 | +0.00(+0.04%) |
Sep 29, 2006 | 10.49 | 10.50 | 10.34 | 10.37 | 490,078 | -0.14(-1.33%) |
Sep 28, 2006 | 10.55 | 10.56 | 10.47 | 10.51 | 233,842 | -0.03(-0.32%) |
Sep 27, 2006 | 10.35 | 10.56 | 10.35 | 10.55 | 526,380 | +0.22(+2.09%) |
Sep 26, 2006 | 10.31 | 10.38 | 10.27 | 10.33 | 294,660 | -0.00(-0.04%) |
Sep 25, 2006 | 10.20 | 10.38 | 10.17 | 10.33 | 293,952 | +0.16(+1.58%) |
Sep 22, 2006 | 10.19 | 10.25 | 10.10 | 10.17 | 352,177 | -0.04(-0.42%) |
Sep 21, 2006 | 10.31 | 10.31 | 10.18 | 10.22 | 557,732 | -0.10(-0.95%) |
Sep 20, 2006 | 10.16 | 10.32 | 10.14 | 10.31 | 714,256 | +0.14(+1.38%) |
Sep 19, 2006 | 10.16 | 10.21 | 10.07 | 10.17 | 436,568 | -0.00(-0.04%) |
Sep 18, 2006 | 10.19 | 10.22 | 10.15 | 10.18 | 353,592 | -0.06(-0.54%) |
Sep 15, 2006 | 10.29 | 10.30 | 10.17 | 10.23 | 450,004 | -0.06(-0.62%) |
Sep 14, 2006 | 10.26 | 10.34 | 10.26 | 10.30 | 807,840 | +0.01(+0.08%) |
Sep 13, 2006 | 10.34 | 10.39 | 10.24 | 10.29 | 564,804 | -0.10(-0.98%) |
Sep 12, 2006 | 10.32 | 10.41 | 10.28 | 10.39 | 290,888 | +0.05(+0.45%) |
Sep 11, 2006 | 10.39 | 10.39 | 10.27 | 10.34 | 689,740 | -0.05(-0.49%) |
Sep 08, 2006 | 10.31 | 10.41 | 10.31 | 10.39 | 464,148 | +0.08(+0.82%) |
Sep 07, 2006 | 10.36 | 10.42 | 10.30 | 10.31 | 325,069 | -0.11(-1.02%) |
Sep 06, 2006 | 10.41 | 10.46 | 10.37 | 10.41 | 468,155 | -0.07(-0.65%) |
Sep 05, 2006 | 10.50 | 10.56 | 10.44 | 10.48 | 698,226 | -0.00(-0.04%) |