Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 18.70 | 19.10 | 18.70 | 18.89 | 617,797 | +0.09(+0.47%) |
Nov 29, 2006 | 18.41 | 18.99 | 18.39 | 18.80 | 520,297 | +0.47(+2.57%) |
Nov 28, 2006 | 18.01 | 18.53 | 17.98 | 18.33 | 439,566 | +0.24(+1.30%) |
Nov 27, 2006 | 18.18 | 18.18 | 17.95 | 18.09 | 380,057 | +0.00(+0.00%) |
Nov 24, 2006 | 18.06 | 18.19 | 17.99 | 18.09 | 71,381 | +0.00(+0.00%) |
Nov 22, 2006 | 17.79 | 18.19 | 17.72 | 18.09 | 308,527 | +0.40(+2.29%) |
Nov 21, 2006 | 17.51 | 17.76 | 17.51 | 17.69 | 324,109 | +0.20(+1.16%) |
Nov 20, 2006 | 17.32 | 17.50 | 17.22 | 17.49 | 62,180 | +0.10(+0.58%) |
Nov 17, 2006 | 17.28 | 17.39 | 17.01 | 17.39 | 53,424 | +0.01(+0.04%) |
Nov 16, 2006 | 17.35 | 17.41 | 17.20 | 17.38 | 123,767 | +0.06(+0.35%) |
Nov 15, 2006 | 17.18 | 17.35 | 17.09 | 17.32 | 111,895 | +0.28(+1.62%) |
Nov 14, 2006 | 16.82 | 17.05 | 16.78 | 17.04 | 148,105 | +0.26(+1.53%) |
Nov 13, 2006 | 16.68 | 16.85 | 16.51 | 16.79 | 107,591 | +0.12(+0.73%) |
Nov 10, 2006 | 16.70 | 16.71 | 16.50 | 16.66 | 31,461 | -0.04(-0.24%) |
Nov 09, 2006 | 16.64 | 16.70 | 16.51 | 16.70 | 86,666 | +0.03(+0.16%) |
Nov 08, 2006 | 15.93 | 16.68 | 15.93 | 16.68 | 667,512 | +0.92(+5.81%) |
Nov 07, 2006 | 15.74 | 15.84 | 15.70 | 15.76 | 329,007 | +0.02(+0.13%) |
Nov 06, 2006 | 15.50 | 15.82 | 15.50 | 15.74 | 45,559 | +0.25(+1.61%) |
Nov 03, 2006 | 15.34 | 15.53 | 15.34 | 15.49 | 465,685 | +0.15(+1.01%) |
Nov 02, 2006 | 15.36 | 15.36 | 15.26 | 15.34 | 142,614 | +0.07(+0.49%) |
Nov 01, 2006 | 15.24 | 15.42 | 15.24 | 15.26 | 166,507 | +0.03(+0.18%) |
Oct 31, 2006 | 15.26 | 15.33 | 15.16 | 15.24 | 144,840 | +0.03(+0.18%) |
Oct 30, 2006 | 15.36 | 15.40 | 15.14 | 15.21 | 15,285 | -0.15(-1.01%) |
Oct 27, 2006 | 15.57 | 15.57 | 15.13 | 15.36 | 124,360 | -0.20(-1.30%) |
Oct 26, 2006 | 15.46 | 15.60 | 15.42 | 15.57 | 456,781 | +0.17(+1.09%) |
Oct 25, 2006 | 15.52 | 15.60 | 15.36 | 15.40 | 120,205 | -0.09(-0.57%) |
Oct 24, 2006 | 15.05 | 15.49 | 14.96 | 15.48 | 37,248 | +0.44(+2.96%) |
Oct 23, 2006 | 15.03 | 15.09 | 14.96 | 15.04 | 161,906 | +0.01(+0.09%) |
Oct 20, 2006 | 15.05 | 15.08 | 14.86 | 15.03 | 172,739 | -0.07(-0.45%) |
Oct 19, 2006 | 15.09 | 15.10 | 15.05 | 15.09 | 191,586 | -0.06(-0.40%) |
Oct 18, 2006 | 15.09 | 15.20 | 15.09 | 15.15 | 68,413 | +0.09(+0.63%) |
Oct 17, 2006 | 15.18 | 15.21 | 15.06 | 15.06 | 178,082 | -0.12(-0.80%) |
Oct 16, 2006 | 15.26 | 15.43 | 15.14 | 15.18 | 84,143 | -0.01(-0.09%) |
Oct 13, 2006 | 15.21 | 15.26 | 15.16 | 15.20 | 41,404 | -0.04(-0.27%) |
Oct 12, 2006 | 15.16 | 15.30 | 15.05 | 15.24 | 32,351 | +0.08(+0.53%) |
Oct 11, 2006 | 15.15 | 15.26 | 15.13 | 15.15 | 51,347 | -0.01(-0.04%) |
Oct 10, 2006 | 15.25 | 15.46 | 15.14 | 15.16 | 30,125 | -0.13(-0.88%) |
Oct 09, 2006 | 15.24 | 15.34 | 15.08 | 15.30 | 63,664 | +0.04(+0.26%) |
Oct 06, 2006 | 15.38 | 15.43 | 15.22 | 15.26 | 85,479 | -0.12(-0.79%) |
Oct 05, 2006 | 15.12 | 15.50 | 15.12 | 15.38 | 533,950 | +0.28(+1.88%) |
Oct 04, 2006 | 14.78 | 15.11 | 14.78 | 15.09 | 406,918 | +0.34(+2.28%) |
Oct 03, 2006 | 14.60 | 15.09 | 14.56 | 14.76 | 223,048 | +0.16(+1.11%) |
Oct 02, 2006 | 14.39 | 14.66 | 14.39 | 14.60 | 48,972 | +0.18(+1.21%) |
Sep 29, 2006 | 14.26 | 14.49 | 14.26 | 14.42 | 111,153 | +0.11(+0.80%) |
Sep 28, 2006 | 14.14 | 14.32 | 14.12 | 14.31 | 30,570 | +0.15(+1.09%) |
Sep 27, 2006 | 13.83 | 14.15 | 13.83 | 14.15 | 204,646 | +0.33(+2.39%) |
Sep 26, 2006 | 13.54 | 13.85 | 13.54 | 13.82 | 44,965 | +0.24(+1.79%) |
Sep 25, 2006 | 13.75 | 13.75 | 13.51 | 13.58 | 34,280 | -0.17(-1.23%) |
Sep 22, 2006 | 13.81 | 13.81 | 13.74 | 13.75 | 39,029 | -0.08(-0.59%) |
Sep 21, 2006 | 13.88 | 14.01 | 13.78 | 13.83 | 87,557 | -0.05(-0.39%) |
Sep 20, 2006 | 13.72 | 14.02 | 13.72 | 13.88 | 171,404 | +0.17(+1.23%) |
Sep 19, 2006 | 13.65 | 13.75 | 13.61 | 13.71 | 61,586 | +0.10(+0.74%) |
Sep 18, 2006 | 13.47 | 13.91 | 13.41 | 13.61 | 288,048 | +0.18(+1.36%) |
Sep 15, 2006 | 13.41 | 13.43 | 13.34 | 13.43 | 4,748 | +0.03(+0.25%) |
Sep 14, 2006 | 13.31 | 13.40 | 13.31 | 13.40 | 7,123 | +0.07(+0.56%) |
Sep 13, 2006 | 13.24 | 13.34 | 13.21 | 13.32 | 18,401 | +0.08(+0.61%) |
Sep 12, 2006 | 13.24 | 13.38 | 13.18 | 13.24 | 26,267 | +0.03(+0.26%) |
Sep 11, 2006 | 13.49 | 13.50 | 13.21 | 13.21 | 217,557 | -0.30(-2.24%) |
Sep 08, 2006 | 13.33 | 13.54 | 13.33 | 13.51 | 19,440 | +0.15(+1.16%) |
Sep 07, 2006 | 13.58 | 13.58 | 13.31 | 13.36 | 11,872 | -0.26(-1.88%) |
Sep 06, 2006 | 13.65 | 13.66 | 13.54 | 13.61 | 32,648 | -0.07(-0.49%) |
Sep 05, 2006 | 13.63 | 13.75 | 13.60 | 13.68 | 35,764 | +0.04(+0.30%) |