Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 14.26 | 14.47 | 14.25 | 14.47 | 37,711 | +0.16(+1.11%) |
Nov 29, 2006 | 14.30 | 14.35 | 14.23 | 14.31 | 19,793 | +0.01(+0.10%) |
Nov 28, 2006 | 14.23 | 14.38 | 14.23 | 14.30 | 25,210 | +0.04(+0.30%) |
Nov 27, 2006 | 14.29 | 14.30 | 14.25 | 14.25 | 64,588 | -0.05(-0.34%) |
Nov 24, 2006 | 14.33 | 14.33 | 14.25 | 14.30 | 11,875 | +0.02(+0.17%) |
Nov 22, 2006 | 14.25 | 14.35 | 14.24 | 14.28 | 22,085 | -0.01(-0.10%) |
Nov 21, 2006 | 14.29 | 14.32 | 14.25 | 14.29 | 19,793 | -0.01(-0.10%) |
Nov 20, 2006 | 14.33 | 14.39 | 14.25 | 14.31 | 44,378 | +0.03(+0.20%) |
Nov 17, 2006 | 14.32 | 14.32 | 14.25 | 14.28 | 58,963 | +0.04(+0.30%) |
Nov 16, 2006 | 13.97 | 14.40 | 13.97 | 14.24 | 294,190 | -0.28(-1.95%) |
Nov 15, 2006 | 14.43 | 14.56 | 14.41 | 14.52 | 15,001 | +0.07(+0.47%) |
Nov 14, 2006 | 14.47 | 14.63 | 14.42 | 14.45 | 13,542 | -0.05(-0.33%) |
Nov 13, 2006 | 14.55 | 14.58 | 14.46 | 14.50 | 17,918 | -0.05(-0.33%) |
Nov 10, 2006 | 14.69 | 14.72 | 14.55 | 14.55 | 4,167 | -0.14(-0.98%) |
Nov 09, 2006 | 14.64 | 14.70 | 14.49 | 14.69 | 12,084 | +0.00(+0.03%) |
Nov 08, 2006 | 14.55 | 14.77 | 14.55 | 14.69 | 12,501 | +0.10(+0.66%) |
Nov 07, 2006 | 14.52 | 14.64 | 14.49 | 14.59 | 5,208 | -0.05(-0.36%) |
Nov 06, 2006 | 14.67 | 14.67 | 14.52 | 14.64 | 6,667 | +0.03(+0.23%) |
Nov 03, 2006 | 14.47 | 14.61 | 14.45 | 14.61 | 7,500 | +0.14(+0.96%) |
Nov 02, 2006 | 14.54 | 14.54 | 14.47 | 14.47 | 8,334 | -0.19(-1.31%) |
Nov 01, 2006 | 14.88 | 14.88 | 14.66 | 14.66 | 4,167 | -0.26(-1.74%) |
Oct 31, 2006 | 14.74 | 15.03 | 14.74 | 14.92 | 20,418 | +0.13(+0.88%) |
Oct 30, 2006 | 14.76 | 14.79 | 14.72 | 14.79 | 3,958 | +0.02(+0.16%) |
Oct 27, 2006 | 14.74 | 14.78 | 14.64 | 14.77 | 12,501 | +0.01(+0.07%) |
Oct 26, 2006 | 14.72 | 14.76 | 14.59 | 14.76 | 7,917 | +0.14(+0.95%) |
Oct 25, 2006 | 14.57 | 14.62 | 14.57 | 14.62 | 2,500 | -0.01(-0.10%) |
Oct 24, 2006 | 14.72 | 14.72 | 14.58 | 14.63 | 6,667 | -0.08(-0.55%) |
Oct 23, 2006 | 14.70 | 14.79 | 14.66 | 14.72 | 4,583 | -0.03(-0.23%) |
Oct 20, 2006 | 14.79 | 14.80 | 14.66 | 14.75 | 7,500 | -0.11(-0.74%) |
Oct 19, 2006 | 14.85 | 14.92 | 14.84 | 14.86 | 3,958 | -0.02(-0.16%) |
Oct 18, 2006 | 14.73 | 14.88 | 14.69 | 14.88 | 3,541 | +0.08(+0.55%) |
Oct 17, 2006 | 14.67 | 14.83 | 14.67 | 14.80 | 5,417 | +0.09(+0.59%) |
Oct 16, 2006 | 14.70 | 14.74 | 14.54 | 14.72 | 11,250 | -0.03(-0.20%) |
Oct 13, 2006 | 14.66 | 14.79 | 14.64 | 14.74 | 19,584 | +0.08(+0.52%) |
Oct 12, 2006 | 14.73 | 14.81 | 14.64 | 14.67 | 14,376 | -0.13(-0.88%) |
Oct 11, 2006 | 14.86 | 14.86 | 14.64 | 14.80 | 3,958 | -0.11(-0.74%) |
Oct 10, 2006 | 14.92 | 14.92 | 14.76 | 14.91 | 8,750 | +0.08(+0.55%) |
Oct 09, 2006 | 14.36 | 14.88 | 14.36 | 14.83 | 14,376 | +0.47(+3.28%) |
Oct 06, 2006 | 14.36 | 14.40 | 14.23 | 14.36 | 10,209 | +0.09(+0.64%) |
Oct 05, 2006 | 14.28 | 14.29 | 14.23 | 14.26 | 12,084 | -0.09(-0.64%) |
Oct 04, 2006 | 14.30 | 14.38 | 14.25 | 14.36 | 25,002 | +0.05(+0.34%) |
Oct 03, 2006 | 14.45 | 14.45 | 14.18 | 14.31 | 11,250 | -0.19(-1.29%) |
Oct 02, 2006 | 14.45 | 14.61 | 14.41 | 14.49 | 10,209 | +0.07(+0.50%) |
Sep 29, 2006 | 14.40 | 14.44 | 14.37 | 14.42 | 7,708 | -0.02(-0.13%) |
Sep 28, 2006 | 14.40 | 14.44 | 14.36 | 14.44 | 12,917 | -0.00(-0.03%) |
Sep 27, 2006 | 14.36 | 14.45 | 14.25 | 14.45 | 20,835 | +0.13(+0.94%) |
Sep 26, 2006 | 14.18 | 14.37 | 14.18 | 14.31 | 28,335 | +0.14(+1.01%) |
Sep 25, 2006 | 14.36 | 14.40 | 14.16 | 14.17 | 31,877 | -0.19(-1.30%) |
Sep 22, 2006 | 14.40 | 14.42 | 14.36 | 14.36 | 44,795 | -0.02(-0.13%) |
Sep 21, 2006 | 14.38 | 14.39 | 14.35 | 14.37 | 10,834 | +0.01(+0.10%) |
Sep 20, 2006 | 14.40 | 14.42 | 14.35 | 14.36 | 23,335 | -0.04(-0.27%) |
Sep 19, 2006 | 14.28 | 14.40 | 14.28 | 14.40 | 28,543 | +0.00(+0.00%) |
Sep 18, 2006 | 14.37 | 14.48 | 14.30 | 14.40 | 25,627 | -0.02(-0.17%) |
Sep 15, 2006 | 14.36 | 14.48 | 14.36 | 14.42 | 10,625 | +0.06(+0.43%) |
Sep 14, 2006 | 14.47 | 14.51 | 14.34 | 14.36 | 13,751 | -0.16(-1.09%) |
Sep 13, 2006 | 14.50 | 14.55 | 14.37 | 14.52 | 23,543 | -0.05(-0.33%) |
Sep 12, 2006 | 14.89 | 14.89 | 14.54 | 14.57 | 21,460 | -0.36(-2.44%) |
Sep 11, 2006 | 14.99 | 15.11 | 14.84 | 14.93 | 9,375 | -0.25(-1.64%) |
Sep 08, 2006 | 15.03 | 15.29 | 15.03 | 15.18 | 4,583 | +0.15(+1.02%) |
Sep 07, 2006 | 14.95 | 15.03 | 14.90 | 15.03 | 5,000 | +0.03(+0.19%) |
Sep 06, 2006 | 15.26 | 15.26 | 14.88 | 15.00 | 24,168 | -0.28(-1.85%) |
Sep 05, 2006 | 15.29 | 15.30 | 15.12 | 15.28 | 27,293 | +0.07(+0.44%) |