Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 12.82 | 12.84 | 12.73 | 12.74 | 6,907,047 | -0.12(-0.92%) |
Nov 29, 2006 | 12.72 | 12.94 | 12.72 | 12.86 | 7,838,048 | +0.15(+1.17%) |
Nov 28, 2006 | 12.51 | 12.76 | 12.51 | 12.71 | 8,286,196 | +0.20(+1.59%) |
Nov 27, 2006 | 12.40 | 12.52 | 12.40 | 12.51 | 6,464,145 | +0.11(+0.88%) |
Nov 24, 2006 | 12.45 | 12.46 | 12.38 | 12.40 | 1,721,566 | -0.09(-0.75%) |
Nov 22, 2006 | 12.44 | 12.52 | 12.43 | 12.49 | 3,217,342 | +0.04(+0.36%) |
Nov 21, 2006 | 12.39 | 12.49 | 12.38 | 12.45 | 5,945,980 | +0.07(+0.56%) |
Nov 20, 2006 | 12.46 | 12.53 | 12.37 | 12.38 | 5,728,666 | -0.12(-0.95%) |
Nov 17, 2006 | 12.56 | 12.56 | 12.46 | 12.50 | 3,896,929 | -0.06(-0.47%) |
Nov 16, 2006 | 12.56 | 12.60 | 12.51 | 12.56 | 3,746,807 | +0.02(+0.16%) |
Nov 15, 2006 | 12.58 | 12.70 | 12.54 | 12.54 | 3,952,418 | -0.01(-0.12%) |
Nov 14, 2006 | 12.57 | 12.59 | 12.46 | 12.55 | 4,912,677 | -0.01(-0.08%) |
Nov 13, 2006 | 12.54 | 12.60 | 12.51 | 12.56 | 3,840,028 | -0.10(-0.78%) |
Nov 10, 2006 | 12.59 | 12.76 | 12.57 | 12.66 | 4,559,567 | +0.10(+0.79%) |
Nov 09, 2006 | 12.54 | 12.63 | 12.52 | 12.56 | 6,309,180 | -0.01(-0.04%) |
Nov 08, 2006 | 12.54 | 12.71 | 12.49 | 12.57 | 8,892,336 | -0.06(-0.51%) |
Nov 07, 2006 | 12.64 | 12.77 | 12.63 | 12.63 | 5,691,942 | +0.02(+0.16%) |
Nov 06, 2006 | 12.71 | 12.79 | 12.54 | 12.61 | 8,390,717 | -0.06(-0.51%) |
Nov 03, 2006 | 12.81 | 12.88 | 12.64 | 12.68 | 6,761,969 | -0.18(-1.43%) |
Nov 02, 2006 | 12.85 | 12.92 | 12.79 | 12.86 | 7,572,711 | -0.01(-0.04%) |
Nov 01, 2006 | 12.92 | 12.97 | 12.86 | 12.87 | 10,840,498 | -0.09(-0.73%) |
Oct 31, 2006 | 12.88 | 12.97 | 12.84 | 12.96 | 5,918,538 | +0.06(+0.50%) |
Oct 30, 2006 | 12.88 | 12.93 | 12.79 | 12.90 | 7,446,802 | +0.03(+0.27%) |
Oct 27, 2006 | 12.89 | 12.94 | 12.76 | 12.86 | 7,370,933 | +0.11(+0.85%) |
Oct 26, 2006 | 12.85 | 12.86 | 12.66 | 12.75 | 9,301,137 | -0.14(-1.11%) |
Oct 25, 2006 | 12.79 | 12.93 | 12.77 | 12.90 | 5,654,815 | +0.10(+0.81%) |
Oct 24, 2006 | 12.85 | 12.87 | 12.70 | 12.79 | 7,788,613 | -0.09(-0.73%) |
Oct 23, 2006 | 12.86 | 12.92 | 12.83 | 12.89 | 5,339,840 | +0.03(+0.23%) |
Oct 20, 2006 | 12.86 | 12.89 | 12.74 | 12.86 | 4,770,626 | +0.08(+0.66%) |
Oct 19, 2006 | 12.82 | 12.85 | 12.71 | 12.77 | 8,176,631 | -0.02(-0.19%) |
Oct 18, 2006 | 12.78 | 12.88 | 12.76 | 12.80 | 13,918,816 | +0.02(+0.16%) |
Oct 17, 2006 | 12.62 | 12.78 | 12.58 | 12.78 | 10,773,104 | +0.19(+1.50%) |
Oct 16, 2006 | 12.45 | 12.64 | 12.42 | 12.59 | 5,698,601 | +0.14(+1.11%) |
Oct 13, 2006 | 12.38 | 12.46 | 12.31 | 12.45 | 3,606,168 | +0.03(+0.28%) |
Oct 12, 2006 | 12.41 | 12.53 | 12.40 | 12.41 | 5,967,570 | -0.03(-0.24%) |
Oct 11, 2006 | 12.44 | 12.64 | 12.41 | 12.44 | 6,584,404 | +0.01(+0.08%) |
Oct 10, 2006 | 12.36 | 12.48 | 12.30 | 12.43 | 6,481,498 | +0.04(+0.36%) |
Oct 09, 2006 | 12.36 | 12.48 | 12.32 | 12.39 | 6,347,719 | +0.01(+0.04%) |
Oct 06, 2006 | 12.39 | 12.39 | 12.30 | 12.38 | 5,163,487 | -0.01(-0.04%) |
Oct 05, 2006 | 12.26 | 12.48 | 12.25 | 12.39 | 8,338,255 | +0.14(+1.17%) |
Oct 04, 2006 | 12.14 | 12.29 | 12.12 | 12.25 | 3,990,756 | +0.12(+1.02%) |
Oct 03, 2006 | 12.12 | 12.23 | 12.07 | 12.12 | 4,130,184 | +0.02(+0.16%) |
Oct 02, 2006 | 12.18 | 12.19 | 12.08 | 12.10 | 2,402,363 | -0.03(-0.25%) |
Sep 29, 2006 | 12.20 | 12.20 | 12.08 | 12.13 | 3,155,397 | -0.03(-0.24%) |
Sep 28, 2006 | 12.17 | 12.22 | 12.07 | 12.16 | 3,832,562 | +0.03(+0.24%) |
Sep 27, 2006 | 11.98 | 12.15 | 11.98 | 12.13 | 5,693,556 | +0.10(+0.87%) |
Sep 26, 2006 | 11.90 | 12.06 | 11.86 | 12.03 | 3,757,904 | +0.14(+1.17%) |
Sep 25, 2006 | 11.74 | 11.94 | 11.72 | 11.89 | 8,798,106 | +0.24(+2.08%) |
Sep 22, 2006 | 11.71 | 11.74 | 11.61 | 11.65 | 4,859,005 | -0.09(-0.76%) |
Sep 21, 2006 | 11.53 | 12.04 | 11.66 | 11.74 | 16,452,335 | +0.21(+1.81%) |
Sep 20, 2006 | 11.48 | 11.58 | 11.46 | 11.53 | 5,287,580 | +0.04(+0.39%) |
Sep 19, 2006 | 11.51 | 11.56 | 11.45 | 11.48 | 6,012,365 | -0.07(-0.60%) |
Sep 18, 2006 | 11.58 | 11.60 | 11.53 | 11.55 | 5,701,224 | -0.02(-0.17%) |
Sep 15, 2006 | 11.65 | 11.70 | 11.57 | 11.57 | 5,779,312 | -0.07(-0.64%) |
Sep 14, 2006 | 11.66 | 11.69 | 11.64 | 11.65 | 4,246,206 | -0.03(-0.25%) |
Sep 13, 2006 | 11.62 | 11.72 | 11.59 | 11.68 | 2,670,929 | +0.03(+0.26%) |
Sep 12, 2006 | 11.65 | 11.67 | 11.61 | 11.65 | 3,744,184 | +0.00(+0.00%) |
Sep 11, 2006 | 11.67 | 11.72 | 11.64 | 11.65 | 3,283,727 | -0.01(-0.08%) |
Sep 08, 2006 | 11.69 | 11.74 | 11.62 | 11.66 | 4,888,666 | -0.01(-0.04%) |
Sep 07, 2006 | 11.69 | 11.72 | 11.65 | 11.66 | 4,267,595 | -0.02(-0.17%) |
Sep 06, 2006 | 11.69 | 11.72 | 11.65 | 11.68 | 3,924,774 | -0.05(-0.46%) |
Sep 05, 2006 | 11.82 | 11.82 | 11.71 | 11.74 | 3,646,725 | -0.09(-0.80%) |