Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 12.70 | 12.70 | 12.42 | 12.59 | 5,160,945 | -0.02(-0.15%) |
Nov 29, 2006 | 12.25 | 12.66 | 12.22 | 12.61 | 7,307,993 | +0.47(+3.83%) |
Nov 28, 2006 | 11.95 | 12.24 | 11.94 | 12.14 | 7,592,981 | +0.31(+2.62%) |
Nov 27, 2006 | 11.89 | 12.02 | 11.75 | 11.83 | 6,672,251 | +0.10(+0.84%) |
Nov 24, 2006 | 11.75 | 11.95 | 11.74 | 11.74 | 1,813,990 | -0.01(-0.10%) |
Nov 22, 2006 | 11.79 | 11.93 | 11.52 | 11.75 | 5,794,574 | -0.04(-0.37%) |
Nov 21, 2006 | 11.41 | 11.81 | 11.41 | 11.79 | 6,126,047 | +0.42(+3.66%) |
Nov 20, 2006 | 11.33 | 11.51 | 11.20 | 11.37 | 6,081,674 | -0.04(-0.37%) |
Nov 17, 2006 | 11.30 | 11.42 | 11.06 | 11.42 | 8,556,499 | +0.12(+1.02%) |
Nov 16, 2006 | 11.90 | 11.93 | 11.29 | 11.30 | 7,079,792 | -0.46(-3.88%) |
Nov 15, 2006 | 11.55 | 11.79 | 11.44 | 11.76 | 6,674,629 | +0.31(+2.69%) |
Nov 14, 2006 | 11.49 | 11.51 | 11.36 | 11.45 | 5,922,937 | -0.04(-0.31%) |
Nov 13, 2006 | 11.44 | 11.60 | 11.40 | 11.48 | 5,374,620 | -0.10(-0.87%) |
Nov 10, 2006 | 11.81 | 11.81 | 11.44 | 11.58 | 4,791,966 | -0.22(-1.89%) |
Nov 09, 2006 | 11.96 | 12.15 | 11.78 | 11.81 | 7,246,981 | -0.08(-0.64%) |
Nov 08, 2006 | 11.49 | 11.91 | 11.48 | 11.88 | 7,235,360 | +0.26(+2.27%) |
Nov 07, 2006 | 11.82 | 11.83 | 11.49 | 11.62 | 5,349,264 | -0.20(-1.68%) |
Nov 06, 2006 | 11.47 | 11.88 | 11.44 | 11.82 | 7,499,218 | +0.27(+2.31%) |
Nov 03, 2006 | 11.33 | 11.62 | 11.30 | 11.55 | 5,104,423 | +0.38(+3.37%) |
Nov 02, 2006 | 11.20 | 11.33 | 11.02 | 11.17 | 5,912,372 | -0.05(-0.44%) |
Nov 01, 2006 | 11.43 | 11.46 | 11.11 | 11.22 | 7,141,596 | -0.21(-1.84%) |
Oct 31, 2006 | 11.32 | 11.48 | 11.11 | 11.43 | 7,374,288 | +0.12(+1.02%) |
Oct 30, 2006 | 11.29 | 11.49 | 11.20 | 11.32 | 7,444,808 | -0.02(-0.13%) |
Oct 27, 2006 | 11.98 | 11.98 | 11.30 | 11.33 | 12,143,012 | -0.39(-3.30%) |
Oct 26, 2006 | 11.72 | 11.82 | 11.54 | 11.72 | 6,158,798 | +0.04(+0.36%) |
Oct 25, 2006 | 11.36 | 11.82 | 11.32 | 11.68 | 7,843,105 | +0.27(+2.39%) |
Oct 24, 2006 | 11.01 | 11.48 | 11.00 | 11.41 | 5,558,713 | +0.34(+3.03%) |
Oct 23, 2006 | 10.91 | 11.21 | 10.85 | 11.07 | 4,253,950 | +0.02(+0.15%) |
Oct 20, 2006 | 11.46 | 11.46 | 10.99 | 11.05 | 7,230,341 | -0.30(-2.62%) |
Oct 19, 2006 | 11.03 | 11.36 | 11.03 | 11.35 | 6,538,606 | +0.39(+3.52%) |
Oct 18, 2006 | 11.03 | 11.17 | 10.81 | 10.96 | 7,638,674 | -0.10(-0.92%) |
Oct 17, 2006 | 11.19 | 11.19 | 10.90 | 11.07 | 8,906,196 | -0.09(-0.83%) |
Oct 16, 2006 | 10.82 | 11.19 | 10.79 | 11.16 | 7,846,274 | +0.42(+3.90%) |
Oct 13, 2006 | 10.65 | 10.93 | 10.63 | 10.74 | 8,891,934 | +0.19(+1.85%) |
Oct 12, 2006 | 10.10 | 10.55 | 10.06 | 10.55 | 8,450,586 | +0.45(+4.46%) |
Oct 11, 2006 | 10.28 | 10.40 | 9.997 | 10.10 | 9,070,744 | -0.20(-1.99%) |
Oct 10, 2006 | 10.06 | 10.43 | 10.06 | 10.30 | 8,931,024 | +0.10(+0.95%) |
Oct 09, 2006 | 10.41 | 10.60 | 10.16 | 10.20 | 7,955,356 | -0.14(-1.39%) |
Oct 06, 2006 | 10.15 | 10.35 | 10.01 | 10.35 | 8,808,999 | +0.12(+1.17%) |
Oct 05, 2006 | 10.37 | 10.37 | 10.06 | 10.23 | 12,754,191 | +0.22(+2.23%) |
Oct 04, 2006 | 9.872 | 10.07 | 9.772 | 10.00 | 17,032,176 | +0.15(+1.48%) |
Oct 03, 2006 | 10.36 | 10.44 | 9.836 | 9.859 | 17,801,036 | -0.88(-8.16%) |
Oct 02, 2006 | 11.09 | 11.12 | 10.67 | 10.74 | 6,399,149 | -0.35(-3.14%) |
Sep 29, 2006 | 11.08 | 11.20 | 10.93 | 11.08 | 5,539,960 | +0.01(+0.09%) |
Sep 28, 2006 | 11.15 | 11.24 | 10.99 | 11.07 | 9,592,649 | -0.01(-0.09%) |
Sep 27, 2006 | 11.03 | 11.20 | 10.89 | 11.08 | 9,908,804 | +0.15(+1.39%) |
Sep 26, 2006 | 10.75 | 11.03 | 10.66 | 10.93 | 5,666,475 | +0.18(+1.71%) |
Sep 25, 2006 | 10.60 | 10.79 | 10.39 | 10.75 | 8,427,871 | +0.09(+0.80%) |
Sep 22, 2006 | 10.97 | 10.97 | 10.60 | 10.66 | 6,234,337 | -0.22(-2.03%) |
Sep 21, 2006 | 10.89 | 11.15 | 10.84 | 10.89 | 8,117,263 | +0.09(+0.86%) |
Sep 20, 2006 | 11.13 | 11.34 | 10.75 | 10.79 | 9,388,483 | -0.34(-3.08%) |
Sep 19, 2006 | 11.51 | 11.56 | 11.04 | 11.13 | 6,459,105 | -0.34(-2.94%) |
Sep 18, 2006 | 11.37 | 11.56 | 11.24 | 11.47 | 5,182,603 | +0.27(+2.43%) |
Sep 15, 2006 | 11.10 | 11.30 | 11.02 | 11.20 | 5,228,824 | +0.10(+0.89%) |
Sep 14, 2006 | 11.38 | 11.53 | 11.00 | 11.10 | 6,156,421 | -0.31(-2.75%) |
Sep 13, 2006 | 11.09 | 11.53 | 11.09 | 11.42 | 7,687,008 | +0.39(+3.52%) |
Sep 12, 2006 | 11.45 | 11.45 | 10.88 | 11.03 | 7,773,640 | -0.18(-1.64%) |
Sep 11, 2006 | 11.72 | 11.72 | 11.18 | 11.21 | 9,780,176 | -0.56(-4.73%) |
Sep 08, 2006 | 12.32 | 12.39 | 11.73 | 11.77 | 8,835,147 | -0.52(-4.24%) |
Sep 07, 2006 | 12.44 | 12.55 | 12.18 | 12.29 | 6,744,885 | -0.13(-1.04%) |
Sep 06, 2006 | 12.68 | 12.79 | 12.37 | 12.42 | 6,150,610 | -0.47(-3.66%) |
Sep 05, 2006 | 12.59 | 12.93 | 12.50 | 12.89 | 7,055,757 | +0.20(+1.58%) |