Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 13.19 | 13.23 | 13.11 | 13.12 | 3,083,816 | -0.06(-0.49%) |
Nov 29, 2006 | 13.14 | 13.20 | 13.07 | 13.19 | 2,165,794 | +0.12(+0.96%) |
Nov 28, 2006 | 13.06 | 13.11 | 12.95 | 13.06 | 4,057,168 | -0.02(-0.18%) |
Nov 27, 2006 | 13.35 | 13.41 | 13.06 | 13.09 | 5,000,140 | -0.40(-2.98%) |
Nov 24, 2006 | 13.48 | 13.59 | 13.47 | 13.49 | 1,211,541 | -0.06(-0.47%) |
Nov 22, 2006 | 13.58 | 13.64 | 13.47 | 13.55 | 2,591,096 | +0.06(+0.48%) |
Nov 21, 2006 | 13.39 | 13.49 | 13.39 | 13.49 | 2,195,158 | +0.03(+0.23%) |
Nov 20, 2006 | 13.36 | 13.51 | 13.35 | 13.46 | 2,133,247 | +0.18(+1.37%) |
Nov 17, 2006 | 13.23 | 13.32 | 13.20 | 13.28 | 3,792,345 | -0.13(-1.01%) |
Nov 16, 2006 | 13.52 | 13.55 | 13.33 | 13.41 | 4,322,689 | -0.20(-1.49%) |
Nov 15, 2006 | 13.28 | 13.64 | 13.28 | 13.61 | 5,143,976 | +0.33(+2.52%) |
Nov 14, 2006 | 13.30 | 13.30 | 13.08 | 13.28 | 3,543,122 | +0.11(+0.82%) |
Nov 13, 2006 | 13.07 | 13.23 | 13.04 | 13.17 | 3,399,244 | +0.05(+0.36%) |
Nov 10, 2006 | 13.17 | 13.23 | 13.04 | 13.12 | 4,374,372 | -0.09(-0.69%) |
Nov 09, 2006 | 13.33 | 13.37 | 13.20 | 13.21 | 3,308,969 | +0.08(+0.59%) |
Nov 08, 2006 | 12.96 | 13.22 | 12.96 | 13.14 | 3,359,373 | +0.06(+0.49%) |
Nov 07, 2006 | 12.99 | 13.17 | 12.98 | 13.07 | 2,463,765 | +0.12(+0.91%) |
Nov 06, 2006 | 12.82 | 12.96 | 12.81 | 12.96 | 2,376,591 | +0.19(+1.45%) |
Nov 03, 2006 | 12.72 | 12.81 | 12.67 | 12.77 | 2,253,369 | -0.07(-0.53%) |
Nov 02, 2006 | 12.72 | 12.90 | 12.70 | 12.84 | 2,117,716 | +0.08(+0.66%) |
Nov 01, 2006 | 12.88 | 12.94 | 12.73 | 12.75 | 3,743,250 | -0.02(-0.13%) |
Oct 31, 2006 | 12.68 | 12.87 | 12.68 | 12.77 | 2,346,938 | +0.09(+0.75%) |
Oct 30, 2006 | 12.60 | 12.75 | 12.55 | 12.67 | 4,709,028 | +0.04(+0.32%) |
Oct 27, 2006 | 12.80 | 12.82 | 12.59 | 12.63 | 3,026,894 | -0.24(-1.89%) |
Oct 26, 2006 | 12.89 | 12.91 | 12.72 | 12.88 | 3,112,895 | -0.02(-0.13%) |
Oct 25, 2006 | 12.78 | 12.90 | 12.76 | 12.89 | 3,240,596 | +0.20(+1.54%) |
Oct 24, 2006 | 12.72 | 12.76 | 12.66 | 12.70 | 2,045,033 | -0.05(-0.40%) |
Oct 23, 2006 | 12.67 | 12.80 | 12.63 | 12.75 | 3,051,275 | -0.09(-0.74%) |
Oct 20, 2006 | 12.77 | 12.85 | 12.72 | 12.84 | 5,088,478 | +0.38(+3.06%) |
Oct 19, 2006 | 12.43 | 12.52 | 12.37 | 12.46 | 5,469,572 | +0.46(+3.83%) |
Oct 18, 2006 | 12.07 | 12.16 | 11.98 | 12.00 | 8,772,988 | -0.25(-2.07%) |
Oct 17, 2006 | 12.31 | 12.33 | 12.19 | 12.26 | 3,674,377 | -0.19(-1.49%) |
Oct 16, 2006 | 12.41 | 12.48 | 12.40 | 12.44 | 2,852,284 | -0.11(-0.89%) |
Oct 13, 2006 | 12.43 | 12.58 | 12.41 | 12.55 | 6,953,284 | -0.17(-1.35%) |
Oct 12, 2006 | 12.54 | 12.74 | 12.50 | 12.73 | 7,924,840 | +0.07(+0.56%) |
Oct 11, 2006 | 11.96 | 12.77 | 11.94 | 12.65 | 16,252,043 | +0.65(+5.40%) |
Oct 10, 2006 | 11.84 | 12.01 | 11.84 | 12.01 | 3,019,670 | +0.10(+0.82%) |
Oct 09, 2006 | 11.94 | 11.98 | 11.87 | 11.91 | 2,642,767 | +0.01(+0.08%) |
Oct 06, 2006 | 11.73 | 11.93 | 11.72 | 11.90 | 6,168,631 | -0.04(-0.31%) |
Oct 05, 2006 | 11.84 | 11.95 | 11.80 | 11.94 | 3,715,866 | +0.13(+1.14%) |
Oct 04, 2006 | 11.50 | 11.80 | 11.50 | 11.80 | 3,514,390 | +0.26(+2.22%) |
Oct 03, 2006 | 11.50 | 11.64 | 11.46 | 11.54 | 4,714,277 | -0.07(-0.64%) |
Oct 02, 2006 | 11.60 | 11.74 | 11.60 | 11.62 | 2,708,356 | -0.02(-0.17%) |
Sep 29, 2006 | 11.77 | 11.77 | 11.63 | 11.64 | 5,365,968 | -0.20(-1.66%) |
Sep 28, 2006 | 11.83 | 11.88 | 11.74 | 11.83 | 2,162,385 | +0.03(+0.26%) |
Sep 27, 2006 | 11.74 | 11.87 | 11.73 | 11.80 | 2,258,386 | +0.04(+0.34%) |
Sep 26, 2006 | 11.73 | 11.78 | 11.66 | 11.76 | 3,118,617 | -0.00(-0.03%) |
Sep 25, 2006 | 11.64 | 11.80 | 11.53 | 11.77 | 5,015,698 | -0.08(-0.71%) |
Sep 22, 2006 | 11.79 | 11.94 | 11.75 | 11.85 | 5,504,648 | +0.15(+1.24%) |
Sep 21, 2006 | 11.77 | 11.79 | 11.68 | 11.71 | 4,613,967 | -0.07(-0.63%) |
Sep 20, 2006 | 11.68 | 11.81 | 11.67 | 11.78 | 4,687,712 | +0.28(+2.44%) |
Sep 19, 2006 | 11.59 | 11.64 | 11.37 | 11.50 | 2,514,634 | -0.05(-0.47%) |
Sep 18, 2006 | 11.44 | 11.64 | 11.42 | 11.55 | 2,275,786 | -0.02(-0.15%) |
Sep 15, 2006 | 11.61 | 11.66 | 11.47 | 11.57 | 7,770,522 | +0.09(+0.82%) |
Sep 14, 2006 | 11.52 | 11.56 | 11.42 | 11.48 | 2,946,650 | -0.14(-1.22%) |
Sep 13, 2006 | 11.44 | 11.66 | 11.43 | 11.62 | 3,615,372 | +0.23(+1.99%) |
Sep 12, 2006 | 11.35 | 11.41 | 11.29 | 11.39 | 3,365,963 | +0.25(+2.24%) |
Sep 11, 2006 | 11.08 | 11.19 | 11.00 | 11.14 | 2,684,437 | +0.15(+1.32%) |
Sep 08, 2006 | 10.88 | 11.02 | 10.86 | 11.00 | 3,325,042 | +0.08(+0.77%) |
Sep 07, 2006 | 10.86 | 11.01 | 10.82 | 10.91 | 4,519,100 | -0.14(-1.28%) |
Sep 06, 2006 | 11.13 | 11.18 | 11.04 | 11.05 | 2,501,505 | -0.32(-2.85%) |
Sep 05, 2006 | 11.29 | 11.44 | 11.24 | 11.38 | 2,291,286 | +0.18(+1.57%) |