Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 12.54 | 12.63 | 12.49 | 12.58 | 11,704,528 | -0.06(-0.44%) |
Nov 29, 2006 | 12.59 | 12.65 | 12.58 | 12.64 | 19,693,600 | +0.14(+1.09%) |
Nov 28, 2006 | 12.46 | 12.52 | 12.39 | 12.50 | 23,411,786 | -0.14(-1.08%) |
Nov 27, 2006 | 12.80 | 12.84 | 12.57 | 12.64 | 21,732,964 | -0.39(-2.96%) |
Nov 24, 2006 | 12.96 | 13.04 | 12.94 | 13.03 | 6,272,010 | +0.04(+0.29%) |
Nov 22, 2006 | 13.03 | 13.07 | 12.96 | 12.99 | 28,064,742 | +0.33(+2.61%) |
Nov 21, 2006 | 12.50 | 12.70 | 12.50 | 12.66 | 21,113,104 | +0.24(+1.95%) |
Nov 20, 2006 | 12.35 | 12.49 | 12.34 | 12.42 | 10,580,492 | +0.01(+0.10%) |
Nov 17, 2006 | 12.31 | 12.42 | 12.27 | 12.40 | 10,761,244 | -0.07(-0.55%) |
Nov 16, 2006 | 12.47 | 12.53 | 12.39 | 12.47 | 18,047,072 | -0.07(-0.55%) |
Nov 15, 2006 | 12.45 | 12.58 | 12.44 | 12.54 | 18,498,388 | +0.13(+1.05%) |
Nov 14, 2006 | 12.38 | 12.42 | 12.23 | 12.41 | 16,154,880 | +0.12(+0.96%) |
Nov 13, 2006 | 12.24 | 12.32 | 12.22 | 12.29 | 14,237,143 | +0.06(+0.46%) |
Nov 10, 2006 | 12.17 | 12.26 | 12.09 | 12.24 | 12,664,521 | +0.10(+0.82%) |
Nov 09, 2006 | 12.34 | 12.34 | 12.07 | 12.14 | 29,732,962 | -0.09(-0.76%) |
Nov 08, 2006 | 12.15 | 12.26 | 12.11 | 12.23 | 22,303,496 | -0.01(-0.05%) |
Nov 07, 2006 | 12.32 | 12.37 | 12.21 | 12.24 | 14,445,690 | +0.06(+0.51%) |
Nov 06, 2006 | 12.12 | 12.22 | 12.11 | 12.17 | 20,526,666 | +0.14(+1.14%) |
Nov 03, 2006 | 12.11 | 12.14 | 11.96 | 12.04 | 12,515,582 | -0.13(-1.07%) |
Nov 02, 2006 | 12.14 | 12.19 | 12.05 | 12.17 | 9,374,516 | -0.01(-0.10%) |
Nov 01, 2006 | 12.33 | 12.33 | 12.17 | 12.18 | 14,361,661 | -0.19(-1.56%) |
Oct 31, 2006 | 12.35 | 12.40 | 12.32 | 12.37 | 19,606,840 | -0.02(-0.20%) |
Oct 30, 2006 | 12.26 | 12.45 | 12.26 | 12.40 | 22,782,610 | +0.14(+1.12%) |
Oct 27, 2006 | 12.41 | 12.42 | 12.24 | 12.26 | 17,212,560 | +0.00(+0.00%) |
Oct 26, 2006 | 12.32 | 12.32 | 12.17 | 12.26 | 24,906,324 | +0.18(+1.49%) |
Oct 25, 2006 | 11.98 | 12.10 | 11.96 | 12.08 | 22,424,802 | +0.01(+0.05%) |
Oct 24, 2006 | 12.02 | 12.09 | 11.96 | 12.07 | 19,541,126 | -0.10(-0.82%) |
Oct 23, 2006 | 12.09 | 12.22 | 12.06 | 12.17 | 16,808,640 | +0.11(+0.88%) |
Oct 20, 2006 | 12.12 | 12.14 | 12.04 | 12.07 | 18,822,778 | +0.02(+0.21%) |
Oct 19, 2006 | 11.86 | 12.09 | 11.86 | 12.04 | 63,440,376 | -0.32(-2.62%) |
Oct 18, 2006 | 12.42 | 12.60 | 12.19 | 12.37 | 45,180,256 | -0.01(-0.05%) |
Oct 17, 2006 | 12.46 | 12.47 | 12.27 | 12.37 | 28,758,186 | -0.24(-1.88%) |
Oct 16, 2006 | 12.55 | 12.65 | 12.47 | 12.61 | 20,044,178 | +0.04(+0.30%) |
Oct 13, 2006 | 12.58 | 12.61 | 12.49 | 12.57 | 13,128,371 | -0.10(-0.79%) |
Oct 12, 2006 | 12.54 | 12.72 | 12.50 | 12.67 | 16,538,717 | +0.16(+1.24%) |
Oct 11, 2006 | 12.37 | 12.62 | 12.35 | 12.52 | 21,256,742 | +0.18(+1.46%) |
Oct 10, 2006 | 12.25 | 12.34 | 12.24 | 12.34 | 14,532,451 | +0.17(+1.38%) |
Oct 09, 2006 | 12.07 | 12.19 | 12.04 | 12.17 | 15,006,262 | +0.05(+0.41%) |
Oct 06, 2006 | 12.03 | 12.16 | 12.03 | 12.12 | 10,204,367 | -0.05(-0.41%) |
Oct 05, 2006 | 12.19 | 12.20 | 12.02 | 12.17 | 23,782,610 | -0.10(-0.81%) |
Oct 04, 2006 | 12.09 | 12.28 | 12.07 | 12.27 | 25,316,028 | +0.01(+0.10%) |
Oct 03, 2006 | 12.10 | 12.32 | 12.07 | 12.26 | 12,398,615 | +0.05(+0.41%) |
Oct 02, 2006 | 12.16 | 12.30 | 12.16 | 12.21 | 10,250,479 | -0.05(-0.41%) |
Sep 29, 2006 | 12.27 | 12.39 | 12.23 | 12.26 | 17,317,316 | -0.13(-1.06%) |
Sep 28, 2006 | 12.45 | 12.50 | 12.33 | 12.39 | 22,655,682 | +0.11(+0.86%) |
Sep 27, 2006 | 12.22 | 12.42 | 12.19 | 12.28 | 19,726,216 | +0.11(+0.92%) |
Sep 26, 2006 | 12.15 | 12.24 | 12.10 | 12.17 | 18,898,774 | -0.06(-0.51%) |
Sep 25, 2006 | 12.01 | 12.29 | 11.97 | 12.23 | 17,331,294 | +0.16(+1.34%) |
Sep 22, 2006 | 12.12 | 12.15 | 12.02 | 12.07 | 12,255,941 | +0.01(+0.10%) |
Sep 21, 2006 | 12.09 | 12.16 | 11.97 | 12.06 | 19,230,554 | +0.16(+1.31%) |
Sep 20, 2006 | 11.80 | 11.93 | 11.79 | 11.90 | 14,849,771 | +0.17(+1.49%) |
Sep 19, 2006 | 11.78 | 11.79 | 11.59 | 11.73 | 13,529,238 | -0.04(-0.37%) |
Sep 18, 2006 | 11.78 | 11.83 | 11.65 | 11.77 | 25,715,610 | -0.12(-1.05%) |
Sep 15, 2006 | 12.02 | 12.02 | 11.86 | 11.89 | 19,483,768 | -0.18(-1.49%) |
Sep 14, 2006 | 12.08 | 12.20 | 11.99 | 12.07 | 19,598,002 | -0.34(-2.76%) |
Sep 13, 2006 | 12.27 | 12.44 | 12.24 | 12.42 | 19,844,308 | +0.09(+0.71%) |
Sep 12, 2006 | 12.14 | 12.35 | 12.14 | 12.33 | 27,629,010 | +0.32(+2.70%) |
Sep 11, 2006 | 11.92 | 12.09 | 11.82 | 12.01 | 15,332,740 | +0.00(+0.00%) |
Sep 08, 2006 | 11.77 | 12.01 | 11.81 | 12.01 | 17,637,046 | +0.02(+0.16%) |
Sep 07, 2006 | 11.99 | 12.14 | 11.94 | 11.99 | 16,059,282 | -0.14(-1.18%) |
Sep 06, 2006 | 12.31 | 12.31 | 12.11 | 12.13 | 26,497,904 | -0.52(-4.08%) |
Sep 05, 2006 | 12.58 | 12.67 | 12.49 | 12.65 | 14,761,243 | -0.21(-1.60%) |