Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 14.92 | 15.10 | 14.89 | 15.10 | 792,692 | +0.23(+1.58%) |
Nov 29, 2006 | 14.73 | 14.87 | 14.70 | 14.86 | 718,367 | +0.36(+2.49%) |
Nov 28, 2006 | 14.47 | 14.55 | 14.35 | 14.50 | 722,902 | +0.03(+0.19%) |
Nov 27, 2006 | 14.98 | 14.98 | 14.42 | 14.48 | 1,360,640 | -0.54(-3.61%) |
Nov 24, 2006 | 14.94 | 15.04 | 14.85 | 15.02 | 795,015 | +0.19(+1.28%) |
Nov 22, 2006 | 14.66 | 14.83 | 14.51 | 14.83 | 1,255,677 | +0.31(+2.12%) |
Nov 21, 2006 | 14.47 | 14.55 | 14.38 | 14.52 | 1,497,013 | +0.14(+0.94%) |
Nov 20, 2006 | 14.39 | 14.46 | 14.26 | 14.38 | 1,499,779 | +0.01(+0.06%) |
Nov 17, 2006 | 14.42 | 14.52 | 14.24 | 14.38 | 4,556,519 | -0.50(-3.34%) |
Nov 16, 2006 | 15.51 | 15.51 | 14.87 | 14.87 | 1,323,588 | -0.80(-5.13%) |
Nov 15, 2006 | 15.65 | 15.69 | 15.46 | 15.68 | 317,099 | -0.10(-0.63%) |
Nov 14, 2006 | 15.83 | 15.89 | 15.67 | 15.78 | 383,571 | -0.05(-0.29%) |
Nov 13, 2006 | 15.99 | 15.99 | 15.75 | 15.82 | 715,602 | +0.04(+0.23%) |
Nov 10, 2006 | 15.84 | 15.96 | 15.74 | 15.79 | 292,102 | +0.22(+1.39%) |
Nov 09, 2006 | 15.81 | 15.81 | 15.52 | 15.57 | 233,483 | -0.09(-0.58%) |
Nov 08, 2006 | 15.89 | 15.89 | 15.56 | 15.66 | 480,570 | -0.23(-1.42%) |
Nov 07, 2006 | 16.18 | 16.30 | 15.88 | 15.89 | 790,149 | -0.07(-0.45%) |
Nov 06, 2006 | 15.69 | 15.99 | 15.68 | 15.96 | 744,359 | +0.22(+1.38%) |
Nov 03, 2006 | 15.63 | 15.80 | 15.56 | 15.74 | 644,705 | +0.52(+3.39%) |
Nov 02, 2006 | 15.34 | 15.34 | 15.19 | 15.23 | 322,408 | +0.11(+0.72%) |
Nov 01, 2006 | 15.19 | 15.36 | 15.06 | 15.12 | 468,404 | -0.07(-0.48%) |
Oct 31, 2006 | 15.32 | 15.33 | 15.07 | 15.19 | 490,193 | -0.21(-1.35%) |
Oct 30, 2006 | 15.46 | 15.52 | 15.30 | 15.40 | 729,538 | -0.05(-0.29%) |
Oct 27, 2006 | 14.95 | 15.60 | 14.73 | 15.44 | 1,986,211 | +1.16(+8.10%) |
Oct 26, 2006 | 14.10 | 14.40 | 14.10 | 14.29 | 292,766 | +0.22(+1.54%) |
Oct 25, 2006 | 14.12 | 14.22 | 14.07 | 14.07 | 272,083 | -0.11(-0.77%) |
Oct 24, 2006 | 14.21 | 14.24 | 14.02 | 14.18 | 376,050 | +0.01(+0.06%) |
Oct 23, 2006 | 14.46 | 14.46 | 14.17 | 14.17 | 105,626 | -0.15(-1.07%) |
Oct 20, 2006 | 14.47 | 14.47 | 14.25 | 14.32 | 359,902 | -0.10(-0.69%) |
Oct 19, 2006 | 14.56 | 14.57 | 14.38 | 14.42 | 254,940 | -0.17(-1.18%) |
Oct 18, 2006 | 14.47 | 14.62 | 14.47 | 14.59 | 416,863 | +0.46(+3.26%) |
Oct 17, 2006 | 14.29 | 14.32 | 14.07 | 14.13 | 222,422 | -0.19(-1.33%) |
Oct 16, 2006 | 14.38 | 14.46 | 14.27 | 14.32 | 192,228 | -0.10(-0.69%) |
Oct 13, 2006 | 14.32 | 14.47 | 14.29 | 14.42 | 249,852 | +0.35(+2.51%) |
Oct 12, 2006 | 13.98 | 14.10 | 13.93 | 14.07 | 296,084 | +0.10(+0.71%) |
Oct 11, 2006 | 13.82 | 13.98 | 13.79 | 13.97 | 327,053 | +0.15(+1.11%) |
Oct 10, 2006 | 14.11 | 14.06 | 13.79 | 13.82 | 774,222 | -0.02(-0.13%) |
Oct 09, 2006 | 14.01 | 14.07 | 13.79 | 13.83 | 160,706 | -0.23(-1.61%) |
Oct 06, 2006 | 14.15 | 14.15 | 13.91 | 14.06 | 162,476 | -0.09(-0.64%) |
Oct 05, 2006 | 13.94 | 14.15 | 13.88 | 14.15 | 204,947 | +0.09(+0.64%) |
Oct 04, 2006 | 13.93 | 14.08 | 13.89 | 14.06 | 222,091 | +0.05(+0.32%) |
Oct 03, 2006 | 14.10 | 14.17 | 13.98 | 14.01 | 375,940 | -0.04(-0.26%) |
Oct 02, 2006 | 14.34 | 14.34 | 14.01 | 14.05 | 191,122 | -0.25(-1.77%) |
Sep 29, 2006 | 14.33 | 14.38 | 14.19 | 14.30 | 214,017 | +0.00(+0.00%) |
Sep 28, 2006 | 14.42 | 14.43 | 14.20 | 14.30 | 327,827 | -0.28(-1.92%) |
Sep 27, 2006 | 14.48 | 14.59 | 14.34 | 14.58 | 254,608 | +0.12(+0.81%) |
Sep 26, 2006 | 14.47 | 14.58 | 14.44 | 14.47 | 270,203 | +0.00(+0.00%) |
Sep 25, 2006 | 14.46 | 14.47 | 14.28 | 14.47 | 222,976 | +0.08(+0.57%) |
Sep 22, 2006 | 14.68 | 14.68 | 14.38 | 14.38 | 363,442 | -0.30(-2.03%) |
Sep 21, 2006 | 14.96 | 14.99 | 14.65 | 14.68 | 149,314 | -0.05(-0.37%) |
Sep 20, 2006 | 14.60 | 14.89 | 14.60 | 14.74 | 445,730 | +0.11(+0.74%) |
Sep 19, 2006 | 14.82 | 15.01 | 14.50 | 14.63 | 424,937 | -0.12(-0.80%) |
Sep 18, 2006 | 14.60 | 14.78 | 14.56 | 14.75 | 359,017 | +0.24(+1.68%) |
Sep 15, 2006 | 14.48 | 14.56 | 14.41 | 14.50 | 241,557 | +0.02(+0.12%) |
Sep 14, 2006 | 14.47 | 14.59 | 14.35 | 14.48 | 274,959 | +0.09(+0.63%) |
Sep 13, 2006 | 14.07 | 14.51 | 14.07 | 14.39 | 206,606 | +0.33(+2.38%) |
Sep 12, 2006 | 14.10 | 14.18 | 14.01 | 14.06 | 121,442 | +0.12(+0.84%) |
Sep 11, 2006 | 13.83 | 13.98 | 13.61 | 13.94 | 247,529 | -0.32(-2.22%) |
Sep 08, 2006 | 14.31 | 14.46 | 14.23 | 14.26 | 137,147 | +0.17(+1.22%) |
Sep 07, 2006 | 14.42 | 14.42 | 13.83 | 14.09 | 142,899 | -0.02(-0.13%) |
Sep 06, 2006 | 14.35 | 14.41 | 14.01 | 14.10 | 640,613 | -0.24(-1.70%) |
Sep 05, 2006 | 14.34 | 14.49 | 14.33 | 14.35 | 275,401 | +0.04(+0.28%) |