Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 17.40 | 17.57 | 17.35 | 17.50 | 261,023 | +0.06(+0.34%) |
Nov 29, 2006 | 17.29 | 17.46 | 17.25 | 17.44 | 170,611 | +0.21(+1.19%) |
Nov 28, 2006 | 17.16 | 17.31 | 17.08 | 17.24 | 200,567 | +0.07(+0.38%) |
Nov 27, 2006 | 17.34 | 17.37 | 17.10 | 17.17 | 383,842 | -0.26(-1.52%) |
Nov 24, 2006 | 17.26 | 17.43 | 17.18 | 17.43 | 73,391 | +0.10(+0.59%) |
Nov 22, 2006 | 17.34 | 17.36 | 17.22 | 17.33 | 143,787 | +0.01(+0.08%) |
Nov 21, 2006 | 17.24 | 17.33 | 17.20 | 17.32 | 215,000 | +0.07(+0.38%) |
Nov 20, 2006 | 17.15 | 17.38 | 17.08 | 17.25 | 176,875 | +0.05(+0.30%) |
Nov 17, 2006 | 17.14 | 17.21 | 17.00 | 17.20 | 178,645 | +0.06(+0.34%) |
Nov 16, 2006 | 17.07 | 17.14 | 16.88 | 17.14 | 216,907 | +0.14(+0.82%) |
Nov 15, 2006 | 16.93 | 17.08 | 16.84 | 17.00 | 348,440 | +0.08(+0.48%) |
Nov 14, 2006 | 16.94 | 17.00 | 16.72 | 16.92 | 528,855 | -0.04(-0.26%) |
Nov 13, 2006 | 16.92 | 17.02 | 16.85 | 16.96 | 178,781 | +0.00(+0.00%) |
Nov 10, 2006 | 16.94 | 17.14 | 16.89 | 16.96 | 221,808 | +0.01(+0.09%) |
Nov 09, 2006 | 17.10 | 17.14 | 16.86 | 16.95 | 213,775 | -0.13(-0.77%) |
Nov 08, 2006 | 16.83 | 17.16 | 16.80 | 17.08 | 202,609 | +0.16(+0.96%) |
Nov 07, 2006 | 16.96 | 17.21 | 16.88 | 16.92 | 228,616 | -0.07(-0.43%) |
Nov 06, 2006 | 16.75 | 17.04 | 16.74 | 16.99 | 252,173 | +0.08(+0.48%) |
Nov 03, 2006 | 16.91 | 16.97 | 16.71 | 16.91 | 214,047 | +0.03(+0.17%) |
Nov 02, 2006 | 16.76 | 16.92 | 16.67 | 16.88 | 198,116 | -0.01(-0.04%) |
Nov 01, 2006 | 16.96 | 16.99 | 16.82 | 16.89 | 375,127 | -0.04(-0.22%) |
Oct 31, 2006 | 17.19 | 17.22 | 16.87 | 16.93 | 266,742 | -0.19(-1.12%) |
Oct 30, 2006 | 16.72 | 17.12 | 16.72 | 17.12 | 290,707 | +0.36(+2.15%) |
Oct 27, 2006 | 17.15 | 17.21 | 16.73 | 16.76 | 288,256 | -0.39(-2.27%) |
Oct 26, 2006 | 17.02 | 17.15 | 16.86 | 17.15 | 368,864 | +0.23(+1.39%) |
Oct 25, 2006 | 16.89 | 17.08 | 16.83 | 16.91 | 548,326 | +0.03(+0.17%) |
Oct 24, 2006 | 17.29 | 17.33 | 16.85 | 16.88 | 601,157 | -0.40(-2.30%) |
Oct 23, 2006 | 17.01 | 17.41 | 17.01 | 17.28 | 345,444 | -0.08(-0.47%) |
Oct 20, 2006 | 17.56 | 17.58 | 17.22 | 17.36 | 580,461 | -0.11(-0.63%) |
Oct 19, 2006 | 17.19 | 17.50 | 17.19 | 17.47 | 413,934 | +0.28(+1.62%) |
Oct 18, 2006 | 17.26 | 17.28 | 17.04 | 17.19 | 415,159 | +0.02(+0.13%) |
Oct 17, 2006 | 16.97 | 17.28 | 16.94 | 17.17 | 732,690 | +0.21(+1.21%) |
Oct 16, 2006 | 16.66 | 17.06 | 16.45 | 16.96 | 719,074 | +0.23(+1.40%) |
Oct 13, 2006 | 16.23 | 16.76 | 15.97 | 16.73 | 1,116,805 | +1.23(+7.96%) |
Oct 12, 2006 | 15.14 | 15.53 | 15.14 | 15.50 | 432,588 | +0.36(+2.38%) |
Oct 11, 2006 | 14.92 | 15.17 | 14.81 | 15.14 | 340,542 | +0.18(+1.18%) |
Oct 10, 2006 | 15.01 | 15.05 | 14.83 | 14.96 | 170,475 | -0.01(-0.05%) |
Oct 09, 2006 | 14.73 | 14.98 | 14.65 | 14.97 | 143,379 | +0.21(+1.39%) |
Oct 06, 2006 | 14.86 | 14.89 | 14.70 | 14.76 | 185,453 | -0.10(-0.69%) |
Oct 05, 2006 | 14.52 | 14.87 | 14.52 | 14.86 | 281,311 | +0.35(+2.38%) |
Oct 04, 2006 | 14.26 | 14.52 | 14.20 | 14.52 | 460,910 | +0.21(+1.49%) |
Oct 03, 2006 | 14.29 | 14.48 | 14.19 | 14.31 | 363,554 | +0.02(+0.15%) |
Oct 02, 2006 | 14.33 | 14.42 | 14.20 | 14.28 | 195,257 | -0.09(-0.61%) |
Sep 29, 2006 | 14.71 | 14.74 | 14.37 | 14.37 | 292,477 | -0.33(-2.25%) |
Sep 28, 2006 | 14.88 | 14.89 | 14.61 | 14.70 | 142,426 | -0.15(-0.99%) |
Sep 27, 2006 | 14.69 | 14.85 | 14.54 | 14.85 | 138,341 | +0.10(+0.70%) |
Sep 26, 2006 | 14.70 | 14.79 | 14.55 | 14.75 | 161,624 | +0.03(+0.20%) |
Sep 25, 2006 | 14.45 | 14.77 | 14.36 | 14.72 | 167,071 | +0.28(+1.93%) |
Sep 22, 2006 | 14.46 | 14.47 | 14.25 | 14.44 | 175,785 | -0.08(-0.56%) |
Sep 21, 2006 | 14.81 | 14.86 | 14.45 | 14.52 | 163,667 | -0.26(-1.74%) |
Sep 20, 2006 | 14.64 | 14.84 | 14.61 | 14.78 | 181,640 | +0.21(+1.46%) |
Sep 19, 2006 | 14.59 | 14.64 | 14.34 | 14.56 | 212,822 | -0.04(-0.30%) |
Sep 18, 2006 | 14.61 | 14.70 | 14.43 | 14.61 | 245,364 | +0.01(+0.05%) |
Sep 15, 2006 | 14.77 | 14.83 | 14.56 | 14.60 | 583,048 | -0.15(-1.00%) |
Sep 14, 2006 | 14.74 | 14.84 | 14.64 | 14.75 | 241,416 | -0.02(-0.15%) |
Sep 13, 2006 | 14.84 | 14.91 | 14.74 | 14.77 | 212,413 | +0.01(+0.05%) |
Sep 12, 2006 | 14.53 | 14.76 | 14.47 | 14.76 | 470,714 | +0.27(+1.88%) |
Sep 11, 2006 | 14.58 | 14.64 | 14.45 | 14.49 | 125,541 | -0.14(-0.95%) |
Sep 08, 2006 | 14.53 | 14.70 | 14.45 | 14.63 | 158,220 | +0.11(+0.76%) |
Sep 07, 2006 | 14.61 | 14.74 | 14.51 | 14.52 | 234,744 | -0.18(-1.20%) |
Sep 06, 2006 | 14.84 | 14.85 | 14.67 | 14.70 | 226,846 | -0.25(-1.67%) |
Sep 05, 2006 | 14.81 | 14.96 | 14.75 | 14.95 | 195,120 | +0.07(+0.49%) |