Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 15.39 | 15.45 | 15.27 | 15.42 | 165,459 | +0.01(+0.08%) |
Nov 29, 2006 | 15.33 | 15.52 | 15.29 | 15.40 | 170,917 | +0.19(+1.22%) |
Nov 28, 2006 | 15.12 | 15.27 | 15.03 | 15.22 | 109,786 | +0.08(+0.55%) |
Nov 27, 2006 | 15.44 | 15.50 | 15.07 | 15.13 | 214,426 | -0.37(-2.40%) |
Nov 24, 2006 | 15.42 | 15.61 | 15.29 | 15.51 | 80,468 | -0.01(-0.04%) |
Nov 22, 2006 | 15.71 | 15.71 | 15.46 | 15.51 | 74,386 | -0.16(-1.02%) |
Nov 21, 2006 | 15.71 | 15.71 | 15.60 | 15.67 | 85,926 | -0.04(-0.25%) |
Nov 20, 2006 | 15.68 | 15.77 | 15.58 | 15.71 | 127,096 | +0.01(+0.04%) |
Nov 17, 2006 | 15.71 | 15.75 | 15.56 | 15.70 | 88,577 | -0.01(-0.04%) |
Nov 16, 2006 | 15.69 | 15.74 | 15.59 | 15.71 | 145,342 | +0.13(+0.86%) |
Nov 15, 2006 | 15.54 | 15.71 | 15.45 | 15.58 | 201,951 | +0.00(+0.00%) |
Nov 14, 2006 | 15.34 | 15.58 | 15.19 | 15.58 | 133,802 | +0.23(+1.50%) |
Nov 13, 2006 | 15.31 | 15.39 | 15.27 | 15.35 | 127,564 | +0.04(+0.25%) |
Nov 10, 2006 | 15.13 | 15.31 | 15.11 | 15.31 | 93,568 | +0.15(+0.97%) |
Nov 09, 2006 | 15.31 | 15.34 | 15.05 | 15.16 | 122,574 | -0.14(-0.92%) |
Nov 08, 2006 | 15.17 | 15.42 | 15.17 | 15.30 | 105,887 | +0.04(+0.25%) |
Nov 07, 2006 | 15.29 | 15.54 | 15.23 | 15.26 | 108,694 | -0.05(-0.34%) |
Nov 06, 2006 | 15.34 | 15.39 | 15.26 | 15.31 | 161,560 | +0.07(+0.46%) |
Nov 03, 2006 | 15.31 | 15.44 | 15.11 | 15.24 | 210,684 | +0.01(+0.04%) |
Nov 02, 2006 | 15.18 | 15.38 | 15.17 | 15.24 | 207,877 | -0.04(-0.29%) |
Nov 01, 2006 | 15.89 | 15.89 | 15.25 | 15.28 | 356,026 | -0.65(-4.10%) |
Oct 31, 2006 | 15.60 | 16.10 | 15.48 | 15.93 | 717,979 | +0.30(+1.93%) |
Oct 30, 2006 | 14.94 | 15.67 | 14.88 | 15.63 | 552,207 | +0.68(+4.55%) |
Oct 27, 2006 | 15.01 | 15.05 | 14.81 | 14.95 | 110,722 | -0.12(-0.77%) |
Oct 26, 2006 | 15.04 | 15.07 | 14.84 | 15.07 | 140,196 | +0.13(+0.90%) |
Oct 25, 2006 | 14.80 | 14.95 | 14.73 | 14.93 | 259,183 | +0.01(+0.09%) |
Oct 24, 2006 | 14.81 | 14.94 | 14.36 | 14.92 | 685,542 | +0.25(+1.70%) |
Oct 23, 2006 | 14.79 | 14.84 | 14.61 | 14.67 | 305,188 | -0.17(-1.12%) |
Oct 20, 2006 | 15.06 | 15.06 | 14.80 | 14.84 | 95,439 | -0.17(-1.11%) |
Oct 19, 2006 | 14.93 | 15.01 | 14.88 | 15.01 | 133,646 | +0.08(+0.52%) |
Oct 18, 2006 | 14.99 | 15.04 | 14.88 | 14.93 | 112,281 | +0.05(+0.34%) |
Oct 17, 2006 | 14.95 | 14.95 | 14.65 | 14.88 | 101,521 | -0.12(-0.77%) |
Oct 16, 2006 | 14.90 | 14.99 | 14.81 | 14.99 | 118,675 | +0.10(+0.65%) |
Oct 13, 2006 | 14.90 | 14.91 | 14.80 | 14.90 | 86,082 | +0.02(+0.13%) |
Oct 12, 2006 | 14.73 | 14.88 | 14.65 | 14.88 | 127,564 | +0.22(+1.53%) |
Oct 11, 2006 | 14.70 | 14.71 | 14.48 | 14.65 | 166,239 | -0.04(-0.31%) |
Oct 10, 2006 | 14.77 | 14.85 | 14.60 | 14.70 | 129,591 | -0.06(-0.43%) |
Oct 09, 2006 | 14.66 | 14.76 | 14.45 | 14.76 | 121,794 | +0.07(+0.48%) |
Oct 06, 2006 | 14.63 | 14.74 | 14.41 | 14.69 | 160,157 | +0.06(+0.44%) |
Oct 05, 2006 | 14.52 | 14.67 | 14.48 | 14.63 | 140,196 | +0.16(+1.11%) |
Oct 04, 2006 | 14.17 | 14.49 | 14.12 | 14.47 | 187,760 | +0.28(+1.99%) |
Oct 03, 2006 | 14.07 | 14.32 | 13.97 | 14.18 | 131,619 | +0.10(+0.68%) |
Oct 02, 2006 | 14.23 | 14.23 | 14.03 | 14.09 | 153,295 | -0.12(-0.86%) |
Sep 29, 2006 | 14.59 | 14.59 | 14.21 | 14.21 | 140,975 | -0.37(-2.55%) |
Sep 28, 2006 | 14.61 | 14.65 | 14.42 | 14.58 | 107,915 | +0.01(+0.04%) |
Sep 27, 2006 | 14.40 | 14.59 | 14.40 | 14.58 | 140,975 | +0.15(+1.02%) |
Sep 26, 2006 | 14.43 | 14.58 | 14.37 | 14.43 | 111,657 | +0.00(+0.00%) |
Sep 25, 2006 | 14.16 | 14.49 | 14.01 | 14.43 | 162,184 | +0.31(+2.18%) |
Sep 22, 2006 | 14.23 | 14.23 | 13.96 | 14.12 | 129,435 | -0.16(-1.12%) |
Sep 21, 2006 | 14.34 | 14.50 | 14.24 | 14.28 | 191,658 | -0.04(-0.31%) |
Sep 20, 2006 | 14.24 | 14.40 | 14.19 | 14.33 | 162,184 | +0.18(+1.27%) |
Sep 19, 2006 | 14.18 | 14.18 | 13.79 | 14.15 | 165,147 | -0.04(-0.27%) |
Sep 18, 2006 | 14.15 | 14.20 | 13.96 | 14.18 | 204,134 | +0.14(+1.00%) |
Sep 15, 2006 | 14.18 | 14.24 | 13.96 | 14.04 | 422,460 | -0.03(-0.23%) |
Sep 14, 2006 | 14.24 | 14.34 | 14.01 | 14.08 | 207,565 | -0.19(-1.35%) |
Sep 13, 2006 | 14.28 | 14.34 | 14.17 | 14.27 | 186,980 | -0.08(-0.54%) |
Sep 12, 2006 | 13.93 | 14.36 | 13.93 | 14.34 | 115,712 | +0.39(+2.80%) |
Sep 11, 2006 | 13.86 | 13.99 | 13.81 | 13.95 | 73,606 | +0.01(+0.05%) |
Sep 08, 2006 | 14.02 | 14.08 | 13.89 | 13.95 | 81,248 | -0.01(-0.09%) |
Sep 07, 2006 | 13.95 | 14.18 | 13.93 | 13.96 | 133,178 | -0.04(-0.32%) |
Sep 06, 2006 | 14.19 | 14.24 | 13.99 | 14.00 | 109,162 | -0.25(-1.75%) |
Sep 05, 2006 | 13.95 | 14.27 | 13.95 | 14.25 | 151,736 | +0.30(+2.16%) |