Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 13.40 | 13.44 | 13.34 | 13.40 | 1,452,571 | +0.02(+0.19%) |
Nov 29, 2006 | 13.32 | 13.40 | 13.31 | 13.38 | 1,011,707 | +0.11(+0.81%) |
Nov 28, 2006 | 13.18 | 13.28 | 13.17 | 13.27 | 1,375,941 | +0.07(+0.56%) |
Nov 27, 2006 | 13.38 | 13.39 | 13.20 | 13.20 | 3,042,398 | -0.19(-1.45%) |
Nov 24, 2006 | 13.39 | 13.43 | 13.38 | 13.39 | 627,103 | -0.06(-0.46%) |
Nov 22, 2006 | 13.44 | 13.46 | 13.40 | 13.45 | 824,983 | +0.08(+0.59%) |
Nov 21, 2006 | 13.39 | 13.41 | 13.37 | 13.37 | 1,154,297 | +0.02(+0.12%) |
Nov 20, 2006 | 13.39 | 13.40 | 13.34 | 13.36 | 5,515,892 | -0.06(-0.42%) |
Nov 17, 2006 | 13.33 | 13.41 | 13.33 | 13.41 | 1,528,231 | +0.04(+0.32%) |
Nov 16, 2006 | 13.43 | 13.43 | 13.35 | 13.37 | 895,793 | +0.01(+0.09%) |
Nov 15, 2006 | 13.30 | 13.40 | 13.29 | 13.36 | 2,085,495 | +0.06(+0.46%) |
Nov 14, 2006 | 13.22 | 13.30 | 13.14 | 13.29 | 2,060,760 | +0.12(+0.91%) |
Nov 13, 2006 | 13.11 | 13.21 | 13.11 | 13.18 | 927,802 | +0.03(+0.24%) |
Nov 10, 2006 | 13.15 | 13.15 | 13.09 | 13.14 | 735,743 | +0.00(+0.02%) |
Nov 09, 2006 | 13.28 | 13.28 | 13.12 | 13.14 | 750,778 | -0.08(-0.64%) |
Nov 08, 2006 | 13.13 | 13.23 | 13.11 | 13.23 | 966,117 | +0.04(+0.33%) |
Nov 07, 2006 | 13.16 | 13.24 | 13.14 | 13.18 | 918,587 | +0.03(+0.23%) |
Nov 06, 2006 | 13.06 | 13.18 | 13.04 | 13.15 | 855,053 | +0.15(+1.14%) |
Nov 03, 2006 | 13.08 | 13.08 | 12.99 | 13.00 | 2,099,075 | -0.03(-0.25%) |
Nov 02, 2006 | 12.99 | 13.05 | 12.98 | 13.04 | 706,158 | -0.01(-0.05%) |
Nov 01, 2006 | 13.15 | 13.16 | 13.01 | 13.04 | 1,071,847 | -0.10(-0.77%) |
Oct 31, 2006 | 13.16 | 13.16 | 13.06 | 13.14 | 1,850,270 | +0.02(+0.16%) |
Oct 30, 2006 | 13.10 | 13.16 | 13.07 | 13.12 | 1,568,486 | -0.01(-0.08%) |
Oct 27, 2006 | 13.19 | 13.21 | 13.09 | 13.13 | 2,168,915 | -0.07(-0.55%) |
Oct 26, 2006 | 13.22 | 13.24 | 13.13 | 13.21 | 3,421,667 | +0.04(+0.28%) |
Oct 25, 2006 | 13.10 | 13.19 | 13.10 | 13.17 | 1,187,277 | +0.05(+0.36%) |
Oct 24, 2006 | 13.07 | 13.13 | 13.06 | 13.12 | 827,893 | -0.00(-0.02%) |
Oct 23, 2006 | 13.01 | 13.14 | 13.00 | 13.12 | 6,273,461 | +0.08(+0.58%) |
Oct 20, 2006 | 13.05 | 13.05 | 12.98 | 13.05 | 1,588,371 | +0.03(+0.25%) |
Oct 19, 2006 | 12.99 | 13.04 | 12.97 | 13.01 | 9,467,179 | +0.02(+0.14%) |
Oct 18, 2006 | 13.07 | 13.07 | 12.95 | 13.00 | 2,040,875 | +0.03(+0.21%) |
Oct 17, 2006 | 12.98 | 12.99 | 12.90 | 12.97 | 678,513 | -0.04(-0.32%) |
Oct 16, 2006 | 12.97 | 13.03 | 12.95 | 13.01 | 1,303,192 | +0.04(+0.29%) |
Oct 13, 2006 | 12.96 | 12.99 | 12.92 | 12.97 | 1,374,971 | +0.00(+0.02%) |
Oct 12, 2006 | 12.90 | 12.97 | 12.87 | 12.97 | 2,119,445 | +0.14(+1.11%) |
Oct 11, 2006 | 12.84 | 12.88 | 12.77 | 12.83 | 4,492,545 | -0.06(-0.45%) |
Oct 10, 2006 | 12.88 | 12.90 | 12.83 | 12.89 | 689,668 | +0.02(+0.16%) |
Oct 09, 2006 | 12.84 | 12.89 | 12.84 | 12.87 | 1,061,662 | -0.00(-0.03%) |
Oct 06, 2006 | 12.86 | 12.88 | 12.81 | 12.87 | 1,297,372 | -0.03(-0.26%) |
Oct 05, 2006 | 12.89 | 12.91 | 12.85 | 12.90 | 1,747,936 | +0.04(+0.32%) |
Oct 04, 2006 | 12.64 | 12.86 | 12.64 | 12.86 | 1,297,857 | +0.18(+1.38%) |
Oct 03, 2006 | 12.67 | 12.73 | 12.62 | 12.69 | 1,295,432 | +0.01(+0.08%) |
Oct 02, 2006 | 12.73 | 12.75 | 12.66 | 12.68 | 1,141,687 | -0.05(-0.36%) |
Sep 29, 2006 | 12.76 | 12.77 | 12.72 | 12.72 | 1,197,462 | -0.04(-0.34%) |
Sep 28, 2006 | 12.78 | 12.78 | 12.70 | 12.77 | 3,887,266 | +0.02(+0.16%) |
Sep 27, 2006 | 12.74 | 12.77 | 12.71 | 12.74 | 2,771,283 | -0.01(-0.11%) |
Sep 26, 2006 | 12.68 | 12.78 | 12.67 | 12.76 | 1,024,317 | +0.10(+0.78%) |
Sep 25, 2006 | 12.62 | 12.71 | 12.53 | 12.66 | 1,059,237 | +0.08(+0.67%) |
Sep 22, 2006 | 12.63 | 12.63 | 12.53 | 12.58 | 4,396,030 | -0.06(-0.51%) |
Sep 21, 2006 | 12.64 | 12.73 | 12.60 | 12.64 | 2,018,080 | -0.05(-0.37%) |
Sep 20, 2006 | 12.69 | 12.72 | 12.65 | 12.69 | 986,487 | +0.06(+0.47%) |
Sep 19, 2006 | 12.64 | 12.67 | 12.55 | 12.63 | 760,963 | -0.02(-0.13%) |
Sep 18, 2006 | 12.66 | 12.70 | 12.62 | 12.64 | 713,433 | +0.00(+0.02%) |
Sep 15, 2006 | 12.70 | 12.70 | 12.62 | 12.64 | 1,232,382 | +0.03(+0.26%) |
Sep 14, 2006 | 12.60 | 12.61 | 12.56 | 12.61 | 962,722 | +0.01(+0.05%) |
Sep 13, 2006 | 12.53 | 12.62 | 12.53 | 12.60 | 756,598 | +0.02(+0.20%) |
Sep 12, 2006 | 12.47 | 12.59 | 12.46 | 12.58 | 1,144,112 | +0.13(+1.06%) |
Sep 11, 2006 | 12.35 | 12.46 | 12.33 | 12.45 | 973,877 | +0.04(+0.35%) |
Sep 08, 2006 | 12.38 | 12.42 | 12.36 | 12.40 | 894,823 | +0.04(+0.30%) |
Sep 07, 2006 | 12.35 | 12.43 | 12.34 | 12.37 | 564,053 | -0.05(-0.38%) |
Sep 06, 2006 | 12.50 | 12.52 | 12.40 | 12.41 | 937,502 | -0.13(-1.00%) |
Sep 05, 2006 | 12.54 | 12.56 | 12.50 | 12.54 | 2,739,759 | +0.00(+0.02%) |