Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 12.90 | 12.95 | 12.86 | 12.95 | 35,243 | +0.05(+0.42%) |
Nov 29, 2006 | 12.79 | 12.90 | 12.79 | 12.90 | 26,432 | +0.14(+1.09%) |
Nov 28, 2006 | 12.69 | 12.77 | 12.65 | 12.76 | 55,948 | +0.02(+0.20%) |
Nov 27, 2006 | 12.89 | 12.89 | 12.73 | 12.73 | 196,481 | -0.21(-1.60%) |
Nov 24, 2006 | 12.88 | 12.95 | 12.88 | 12.94 | 21,586 | +0.01(+0.07%) |
Nov 22, 2006 | 12.93 | 12.94 | 12.89 | 12.93 | 35,243 | +0.03(+0.26%) |
Nov 21, 2006 | 12.84 | 12.90 | 12.84 | 12.90 | 31,718 | +0.05(+0.41%) |
Nov 20, 2006 | 12.78 | 12.88 | 12.78 | 12.84 | 40,529 | +0.07(+0.55%) |
Nov 17, 2006 | 12.78 | 12.78 | 12.73 | 12.77 | 28,635 | -0.02(-0.16%) |
Nov 16, 2006 | 12.76 | 12.80 | 12.76 | 12.79 | 93,394 | +0.06(+0.46%) |
Nov 15, 2006 | 12.70 | 12.75 | 12.70 | 12.73 | 77,975 | +0.05(+0.41%) |
Nov 14, 2006 | 12.61 | 12.68 | 12.57 | 12.68 | 45,816 | +0.08(+0.63%) |
Nov 13, 2006 | 12.57 | 12.62 | 12.57 | 12.60 | 37,446 | +0.03(+0.25%) |
Nov 10, 2006 | 12.53 | 12.57 | 12.52 | 12.57 | 16,740 | +0.04(+0.31%) |
Nov 09, 2006 | 12.54 | 12.57 | 12.53 | 12.53 | 19,383 | -0.04(-0.31%) |
Nov 08, 2006 | 12.46 | 12.60 | 12.46 | 12.57 | 46,697 | +0.04(+0.29%) |
Nov 07, 2006 | 12.51 | 12.57 | 12.51 | 12.53 | 25,551 | +0.02(+0.13%) |
Nov 06, 2006 | 12.44 | 12.54 | 12.44 | 12.52 | 76,654 | +0.12(+0.97%) |
Nov 03, 2006 | 12.47 | 12.48 | 12.33 | 12.40 | 24,670 | -0.05(-0.42%) |
Nov 02, 2006 | 12.45 | 12.47 | 12.43 | 12.45 | 95,597 | -0.05(-0.42%) |
Nov 01, 2006 | 12.60 | 12.65 | 12.49 | 12.50 | 31,718 | -0.07(-0.60%) |
Oct 31, 2006 | 12.60 | 12.60 | 12.54 | 12.58 | 99,121 | -0.02(-0.14%) |
Oct 30, 2006 | 12.53 | 12.61 | 12.53 | 12.60 | 58,151 | +0.05(+0.38%) |
Oct 27, 2006 | 12.60 | 12.63 | 12.55 | 12.55 | 37,005 | -0.09(-0.74%) |
Oct 26, 2006 | 12.58 | 12.64 | 12.54 | 12.64 | 66,521 | +0.08(+0.61%) |
Oct 25, 2006 | 12.50 | 12.57 | 12.50 | 12.56 | 112,778 | +0.04(+0.34%) |
Oct 24, 2006 | 12.48 | 12.52 | 12.48 | 12.52 | 50,221 | +0.00(+0.04%) |
Oct 23, 2006 | 12.40 | 12.52 | 12.40 | 12.52 | 30,837 | +0.06(+0.51%) |
Oct 20, 2006 | 12.45 | 12.47 | 12.42 | 12.45 | 18,943 | -0.04(-0.31%) |
Oct 19, 2006 | 12.48 | 12.51 | 12.47 | 12.49 | 95,597 | -0.02(-0.16%) |
Oct 18, 2006 | 12.50 | 12.54 | 12.47 | 12.51 | 27,313 | +0.03(+0.27%) |
Oct 17, 2006 | 12.48 | 12.50 | 12.45 | 12.48 | 38,767 | -0.04(-0.31%) |
Oct 16, 2006 | 12.48 | 12.52 | 12.48 | 12.52 | 54,186 | +0.04(+0.33%) |
Oct 13, 2006 | 12.45 | 12.48 | 12.45 | 12.48 | 17,621 | +0.05(+0.37%) |
Oct 12, 2006 | 12.35 | 12.43 | 12.35 | 12.43 | 102,205 | +0.13(+1.05%) |
Oct 11, 2006 | 12.30 | 12.35 | 12.26 | 12.30 | 35,243 | -0.02(-0.17%) |
Oct 10, 2006 | 12.33 | 12.36 | 12.28 | 12.32 | 55,067 | -0.00(-0.02%) |
Oct 09, 2006 | 12.24 | 12.32 | 12.23 | 12.32 | 21,586 | +0.08(+0.63%) |
Oct 06, 2006 | 12.27 | 12.28 | 12.21 | 12.25 | 52,864 | -0.05(-0.44%) |
Oct 05, 2006 | 12.46 | 12.31 | 12.23 | 12.30 | 37,886 | +0.07(+0.61%) |
Oct 04, 2006 | 12.17 | 12.23 | 12.12 | 12.23 | 114,981 | +0.07(+0.56%) |
Oct 03, 2006 | 12.11 | 12.20 | 12.10 | 12.16 | 45,375 | +0.03(+0.28%) |
Oct 02, 2006 | 12.13 | 12.18 | 12.10 | 12.12 | 69,164 | -0.02(-0.17%) |
Sep 29, 2006 | 12.19 | 12.19 | 12.14 | 12.14 | 37,005 | -0.04(-0.34%) |
Sep 28, 2006 | 12.21 | 12.21 | 12.14 | 12.19 | 18,062 | +0.02(+0.15%) |
Sep 27, 2006 | 12.17 | 12.19 | 12.17 | 12.17 | 14,537 | +0.01(+0.11%) |
Sep 26, 2006 | 12.09 | 12.15 | 12.08 | 12.15 | 56,829 | +0.05(+0.45%) |
Sep 25, 2006 | 12.05 | 12.10 | 11.99 | 12.10 | 20,705 | +0.08(+0.62%) |
Sep 22, 2006 | 12.00 | 12.02 | 11.96 | 12.02 | 49,781 | -0.01(-0.06%) |
Sep 21, 2006 | 12.14 | 12.14 | 12.02 | 12.03 | 13,216 | -0.09(-0.73%) |
Sep 20, 2006 | 12.08 | 12.15 | 12.08 | 12.12 | 19,383 | +0.05(+0.43%) |
Sep 19, 2006 | 12.04 | 12.07 | 11.99 | 12.07 | 33,921 | +0.02(+0.19%) |
Sep 18, 2006 | 12.07 | 12.09 | 12.03 | 12.04 | 39,648 | -0.06(-0.52%) |
Sep 15, 2006 | 12.10 | 12.11 | 12.08 | 12.11 | 22,467 | +0.06(+0.49%) |
Sep 14, 2006 | 12.07 | 12.07 | 12.04 | 12.05 | 25,991 | -0.03(-0.26%) |
Sep 13, 2006 | 12.01 | 12.08 | 12.01 | 12.08 | 14,537 | +0.06(+0.49%) |
Sep 12, 2006 | 11.89 | 12.02 | 11.89 | 12.02 | 46,697 | +0.13(+1.11%) |
Sep 11, 2006 | 11.87 | 11.91 | 11.81 | 11.89 | 34,802 | +0.01(+0.06%) |
Sep 08, 2006 | 11.84 | 11.88 | 11.81 | 11.88 | 53,305 | +0.05(+0.38%) |
Sep 07, 2006 | 11.86 | 11.86 | 11.80 | 11.84 | 24,670 | -0.05(-0.42%) |
Sep 06, 2006 | 11.93 | 11.93 | 11.88 | 11.89 | 80,619 | -0.10(-0.87%) |
Sep 05, 2006 | 11.97 | 12.00 | 11.97 | 11.99 | 66,081 | +0.04(+0.32%) |