Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 11.47 | 11.74 | 11.41 | 11.69 | 2,365,504 | +0.22(+1.92%) |
Nov 29, 2006 | 11.39 | 11.52 | 11.34 | 11.47 | 429,553 | +0.10(+0.91%) |
Nov 28, 2006 | 11.25 | 11.36 | 11.17 | 11.36 | 1,160,100 | +0.11(+1.00%) |
Nov 27, 2006 | 11.43 | 11.43 | 11.23 | 11.25 | 1,681,075 | -0.22(-1.88%) |
Nov 24, 2006 | 11.34 | 11.48 | 11.28 | 11.47 | 94,277 | +0.05(+0.43%) |
Nov 22, 2006 | 11.39 | 11.45 | 11.35 | 11.42 | 339,969 | +0.06(+0.52%) |
Nov 21, 2006 | 11.22 | 11.36 | 11.21 | 11.36 | 605,456 | +0.12(+1.05%) |
Nov 20, 2006 | 11.19 | 11.34 | 11.17 | 11.24 | 1,891,260 | +0.07(+0.66%) |
Nov 17, 2006 | 11.20 | 11.21 | 11.12 | 11.17 | 553,624 | -0.03(-0.26%) |
Nov 16, 2006 | 11.20 | 11.22 | 11.13 | 11.20 | 370,579 | -0.05(-0.44%) |
Nov 15, 2006 | 11.14 | 11.26 | 11.14 | 11.25 | 580,152 | +0.11(+0.97%) |
Nov 14, 2006 | 10.87 | 11.14 | 10.83 | 11.14 | 847,475 | +0.28(+2.57%) |
Nov 13, 2006 | 10.83 | 10.91 | 10.79 | 10.86 | 583,213 | +0.02(+0.23%) |
Nov 10, 2006 | 10.84 | 10.90 | 10.75 | 10.83 | 778,502 | +0.03(+0.27%) |
Nov 09, 2006 | 10.98 | 10.98 | 10.74 | 10.81 | 925,019 | -0.08(-0.77%) |
Nov 08, 2006 | 10.85 | 10.95 | 10.75 | 10.89 | 748,708 | +0.03(+0.27%) |
Nov 07, 2006 | 10.82 | 10.90 | 10.80 | 10.86 | 496,690 | +0.04(+0.36%) |
Nov 06, 2006 | 10.73 | 10.85 | 10.71 | 10.82 | 748,096 | +0.09(+0.82%) |
Nov 03, 2006 | 10.78 | 10.86 | 10.70 | 10.73 | 809,315 | -0.05(-0.45%) |
Nov 02, 2006 | 10.85 | 10.87 | 10.74 | 10.78 | 1,118,676 | -0.11(-1.03%) |
Nov 01, 2006 | 10.98 | 11.01 | 10.86 | 10.89 | 748,300 | -0.12(-1.07%) |
Oct 31, 2006 | 11.06 | 11.13 | 10.95 | 11.01 | 720,956 | -0.01(-0.13%) |
Oct 30, 2006 | 10.83 | 11.08 | 10.83 | 11.03 | 814,825 | +0.14(+1.31%) |
Oct 27, 2006 | 10.95 | 11.12 | 10.85 | 10.88 | 761,769 | -0.16(-1.42%) |
Oct 26, 2006 | 10.99 | 11.09 | 10.91 | 11.04 | 744,627 | +0.10(+0.94%) |
Oct 25, 2006 | 10.93 | 11.07 | 10.85 | 10.94 | 829,109 | -0.01(-0.09%) |
Oct 24, 2006 | 10.93 | 10.99 | 10.84 | 10.95 | 737,485 | +0.01(+0.13%) |
Oct 23, 2006 | 10.95 | 10.98 | 10.88 | 10.93 | 527,912 | -0.02(-0.22%) |
Oct 20, 2006 | 10.95 | 10.99 | 10.83 | 10.96 | 510,362 | +0.04(+0.36%) |
Oct 19, 2006 | 11.00 | 11.04 | 10.82 | 10.92 | 606,068 | -0.05(-0.49%) |
Oct 18, 2006 | 11.03 | 11.09 | 10.89 | 10.97 | 671,777 | -0.02(-0.18%) |
Oct 17, 2006 | 10.90 | 11.01 | 10.79 | 10.99 | 793,806 | +0.04(+0.36%) |
Oct 16, 2006 | 10.82 | 10.96 | 10.82 | 10.95 | 392,618 | +0.11(+0.99%) |
Oct 13, 2006 | 10.68 | 10.85 | 10.68 | 10.84 | 1,171,120 | +0.14(+1.28%) |
Oct 12, 2006 | 10.66 | 10.71 | 10.63 | 10.71 | 710,140 | +0.05(+0.51%) |
Oct 11, 2006 | 10.74 | 10.81 | 10.63 | 10.65 | 788,297 | -0.10(-0.96%) |
Oct 10, 2006 | 10.75 | 10.85 | 10.63 | 10.76 | 983,994 | -0.02(-0.18%) |
Oct 09, 2006 | 10.59 | 10.79 | 10.54 | 10.78 | 699,733 | +0.13(+1.24%) |
Oct 06, 2006 | 10.72 | 10.78 | 10.62 | 10.64 | 472,202 | -0.13(-1.18%) |
Oct 05, 2006 | 10.71 | 10.78 | 10.62 | 10.77 | 536,074 | +0.06(+0.59%) |
Oct 04, 2006 | 10.58 | 10.77 | 10.57 | 10.71 | 604,027 | +0.12(+1.16%) |
Oct 03, 2006 | 10.47 | 10.64 | 10.45 | 10.58 | 563,623 | +0.04(+0.42%) |
Oct 02, 2006 | 10.54 | 10.61 | 10.41 | 10.54 | 793,398 | -0.04(-0.42%) |
Sep 29, 2006 | 10.64 | 10.72 | 10.58 | 10.58 | 572,602 | -0.06(-0.55%) |
Sep 28, 2006 | 10.64 | 10.71 | 10.54 | 10.64 | 657,492 | +0.00(+0.00%) |
Sep 27, 2006 | 10.52 | 10.64 | 10.48 | 10.64 | 1,189,894 | +0.12(+1.16%) |
Sep 26, 2006 | 10.47 | 10.56 | 10.40 | 10.52 | 890,124 | +0.05(+0.51%) |
Sep 25, 2006 | 10.50 | 10.51 | 10.37 | 10.47 | 398,535 | -0.04(-0.42%) |
Sep 22, 2006 | 10.37 | 10.53 | 10.31 | 10.51 | 1,566,799 | +0.11(+1.04%) |
Sep 21, 2006 | 10.58 | 10.61 | 10.36 | 10.40 | 807,071 | -0.18(-1.67%) |
Sep 20, 2006 | 10.58 | 10.61 | 10.49 | 10.58 | 1,191,322 | +0.02(+0.23%) |
Sep 19, 2006 | 10.53 | 10.62 | 10.44 | 10.56 | 573,418 | +0.00(+0.05%) |
Sep 18, 2006 | 10.45 | 10.59 | 10.43 | 10.55 | 653,411 | +0.02(+0.19%) |
Sep 15, 2006 | 10.59 | 10.61 | 10.52 | 10.53 | 1,102,963 | -0.00(-0.05%) |
Sep 14, 2006 | 10.52 | 10.54 | 10.38 | 10.54 | 784,624 | +0.01(+0.14%) |
Sep 13, 2006 | 10.52 | 10.57 | 10.47 | 10.52 | 1,610,673 | +0.02(+0.23%) |
Sep 12, 2006 | 10.48 | 10.51 | 10.42 | 10.50 | 1,010,522 | +0.01(+0.14%) |
Sep 11, 2006 | 10.45 | 10.51 | 10.34 | 10.48 | 857,882 | -0.01(-0.09%) |
Sep 08, 2006 | 10.41 | 10.50 | 10.33 | 10.49 | 3,895,572 | +0.07(+0.71%) |
Sep 07, 2006 | 10.63 | 10.64 | 10.36 | 10.42 | 2,517,123 | -0.31(-2.88%) |
Sep 06, 2006 | 10.87 | 10.89 | 10.71 | 10.73 | 242,835 | -0.22(-2.01%) |
Sep 05, 2006 | 10.73 | 10.96 | 10.73 | 10.95 | 381,190 | +0.22(+2.01%) |