Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 14.58 | 14.72 | 14.58 | 14.72 | 6,182 | +0.14(+0.97%) |
Nov 29, 2006 | 14.46 | 14.71 | 14.41 | 14.58 | 8,831 | +0.08(+0.55%) |
Nov 28, 2006 | 14.69 | 14.72 | 14.50 | 14.50 | 5,829 | -0.22(-1.50%) |
Nov 27, 2006 | 14.72 | 14.73 | 14.69 | 14.72 | 19,253 | +0.01(+0.08%) |
Nov 24, 2006 | 14.71 | 14.71 | 14.71 | 14.71 | 0 | +0.00(+0.00%) |
Nov 22, 2006 | 14.53 | 14.71 | 14.52 | 14.71 | 8,478 | +0.13(+0.89%) |
Nov 21, 2006 | 14.72 | 14.74 | 14.58 | 14.58 | 6,182 | -0.16(-1.11%) |
Nov 20, 2006 | 14.73 | 14.75 | 14.66 | 14.74 | 4,239 | -0.03(-0.19%) |
Nov 17, 2006 | 14.58 | 14.97 | 14.47 | 14.77 | 15,544 | +0.16(+1.08%) |
Nov 16, 2006 | 14.66 | 14.75 | 14.60 | 14.61 | 10,774 | +0.03(+0.23%) |
Nov 15, 2006 | 14.71 | 14.72 | 14.55 | 14.58 | 12,364 | -0.09(-0.62%) |
Nov 14, 2006 | 14.82 | 14.92 | 14.66 | 14.67 | 17,487 | -0.05(-0.35%) |
Nov 13, 2006 | 14.41 | 14.72 | 14.41 | 14.72 | 18,723 | +0.37(+2.60%) |
Nov 10, 2006 | 14.44 | 14.56 | 14.27 | 14.35 | 17,663 | -0.07(-0.51%) |
Nov 09, 2006 | 14.27 | 14.42 | 14.24 | 14.42 | 4,945 | +0.19(+1.31%) |
Nov 08, 2006 | 14.13 | 14.24 | 14.13 | 14.23 | 7,595 | +0.12(+0.84%) |
Nov 07, 2006 | 14.09 | 14.21 | 14.07 | 14.11 | 5,829 | +0.01(+0.08%) |
Nov 06, 2006 | 14.08 | 14.18 | 14.08 | 14.10 | 9,185 | -0.02(-0.12%) |
Nov 03, 2006 | 14.04 | 14.15 | 13.97 | 14.12 | 6,182 | +0.05(+0.36%) |
Nov 02, 2006 | 13.97 | 14.07 | 13.96 | 14.07 | 10,421 | +0.10(+0.69%) |
Nov 01, 2006 | 13.88 | 13.97 | 13.71 | 13.97 | 19,606 | +0.02(+0.16%) |
Oct 31, 2006 | 14.07 | 14.07 | 13.95 | 13.95 | 11,834 | -0.09(-0.65%) |
Oct 30, 2006 | 13.87 | 14.15 | 13.87 | 14.04 | 13,601 | -0.08(-0.60%) |
Oct 27, 2006 | 14.01 | 14.18 | 13.96 | 14.12 | 22,786 | +0.00(+0.00%) |
Oct 26, 2006 | 14.01 | 14.15 | 13.96 | 14.12 | 9,185 | +0.11(+0.81%) |
Oct 25, 2006 | 13.97 | 14.01 | 13.93 | 14.01 | 7,595 | +0.14(+1.02%) |
Oct 24, 2006 | 13.93 | 13.98 | 13.87 | 13.87 | 3,356 | -0.08(-0.57%) |
Oct 23, 2006 | 13.97 | 13.98 | 13.90 | 13.95 | 12,011 | +0.06(+0.45%) |
Oct 20, 2006 | 13.87 | 13.89 | 13.82 | 13.89 | 5,475 | +0.02(+0.12%) |
Oct 19, 2006 | 13.98 | 13.98 | 13.87 | 13.87 | 6,712 | -0.01(-0.04%) |
Oct 18, 2006 | 13.90 | 13.95 | 13.87 | 13.88 | 2,472 | -0.09(-0.65%) |
Oct 17, 2006 | 13.82 | 13.98 | 13.82 | 13.97 | 10,421 | +0.10(+0.69%) |
Oct 16, 2006 | 13.86 | 13.87 | 13.82 | 13.87 | 12,187 | +0.02(+0.16%) |
Oct 13, 2006 | 13.81 | 13.86 | 13.81 | 13.85 | 5,299 | +0.04(+0.29%) |
Oct 12, 2006 | 13.70 | 13.84 | 13.67 | 13.81 | 11,304 | -0.03(-0.24%) |
Oct 11, 2006 | 13.73 | 13.84 | 13.72 | 13.84 | 7,242 | +0.11(+0.82%) |
Oct 10, 2006 | 13.59 | 13.73 | 13.59 | 13.73 | 4,592 | +0.08(+0.62%) |
Oct 09, 2006 | 13.53 | 13.64 | 13.53 | 13.64 | 3,179 | +0.06(+0.42%) |
Oct 06, 2006 | 13.59 | 13.67 | 13.59 | 13.59 | 8,301 | +0.10(+0.76%) |
Oct 05, 2006 | 13.53 | 13.56 | 13.48 | 13.49 | 6,535 | -0.10(-0.71%) |
Oct 04, 2006 | 13.76 | 13.76 | 13.58 | 13.58 | 2,472 | -0.18(-1.28%) |
Oct 03, 2006 | 13.79 | 13.79 | 13.65 | 13.76 | 2,296 | -0.14(-0.98%) |
Oct 02, 2006 | 13.81 | 13.90 | 13.81 | 13.89 | 4,945 | +0.15(+1.11%) |
Sep 29, 2006 | 13.81 | 13.81 | 13.74 | 13.74 | 3,002 | +0.01(+0.04%) |
Sep 28, 2006 | 13.84 | 13.84 | 13.59 | 13.73 | 19,783 | +0.14(+1.04%) |
Sep 27, 2006 | 13.64 | 13.64 | 13.59 | 13.59 | 2,649 | -0.11(-0.79%) |
Sep 26, 2006 | 13.59 | 13.70 | 13.59 | 13.70 | 3,002 | +0.11(+0.79%) |
Sep 25, 2006 | 13.67 | 13.76 | 13.59 | 13.59 | 6,712 | -0.08(-0.57%) |
Sep 22, 2006 | 13.62 | 13.76 | 13.59 | 13.67 | 4,592 | +0.07(+0.54%) |
Sep 21, 2006 | 13.62 | 13.67 | 13.59 | 13.60 | 9,008 | -0.02(-0.13%) |
Sep 20, 2006 | 13.62 | 13.67 | 13.62 | 13.62 | 8,478 | -0.07(-0.53%) |
Sep 19, 2006 | 13.64 | 13.72 | 13.62 | 13.69 | 6,182 | +0.02(+0.17%) |
Sep 18, 2006 | 13.71 | 13.71 | 13.64 | 13.67 | 2,472 | -0.02(-0.17%) |
Sep 15, 2006 | 13.65 | 13.69 | 13.64 | 13.69 | 2,649 | -0.01(-0.04%) |
Sep 14, 2006 | 13.81 | 13.81 | 13.64 | 13.69 | 4,239 | -0.08(-0.58%) |
Sep 13, 2006 | 13.76 | 13.87 | 13.76 | 13.77 | 7,595 | -0.01(-0.08%) |
Sep 12, 2006 | 13.64 | 13.79 | 13.64 | 13.79 | 1,943 | +0.16(+1.21%) |
Sep 11, 2006 | 13.69 | 13.75 | 13.62 | 13.62 | 2,649 | -0.07(-0.50%) |
Sep 08, 2006 | 13.63 | 13.69 | 13.62 | 13.69 | 4,415 | +0.05(+0.33%) |
Sep 07, 2006 | 13.78 | 13.79 | 13.64 | 13.64 | 4,769 | -0.07(-0.54%) |
Sep 06, 2006 | 13.81 | 13.81 | 13.63 | 13.72 | 5,829 | -0.10(-0.70%) |
Sep 05, 2006 | 13.64 | 13.81 | 13.64 | 13.81 | 10,598 | -0.10(-0.69%) |