Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 17.18 | 17.43 | 16.87 | 16.98 | 404,250 | -0.17(-0.98%) |
Nov 29, 2006 | 17.10 | 17.52 | 16.98 | 17.14 | 411,844 | +0.22(+1.28%) |
Nov 28, 2006 | 16.60 | 16.99 | 16.53 | 16.93 | 368,574 | +0.28(+1.66%) |
Nov 27, 2006 | 16.96 | 17.11 | 16.53 | 16.65 | 496,920 | -0.36(-2.14%) |
Nov 24, 2006 | 17.11 | 17.19 | 16.80 | 17.02 | 91,914 | -0.06(-0.35%) |
Nov 22, 2006 | 16.80 | 17.11 | 16.64 | 17.07 | 133,767 | +0.34(+2.06%) |
Nov 21, 2006 | 16.57 | 16.80 | 16.41 | 16.73 | 243,563 | +0.18(+1.07%) |
Nov 20, 2006 | 16.49 | 16.55 | 16.28 | 16.55 | 231,179 | +0.16(+0.96%) |
Nov 17, 2006 | 16.66 | 16.66 | 16.30 | 16.40 | 205,148 | -0.33(-1.94%) |
Nov 16, 2006 | 16.96 | 16.98 | 16.38 | 16.72 | 494,188 | -0.15(-0.88%) |
Nov 15, 2006 | 16.72 | 16.97 | 16.40 | 16.87 | 355,557 | +0.12(+0.71%) |
Nov 14, 2006 | 15.80 | 16.75 | 15.80 | 16.75 | 309,755 | +0.80(+5.00%) |
Nov 13, 2006 | 15.79 | 16.18 | 15.69 | 15.95 | 337,924 | +0.03(+0.19%) |
Nov 10, 2006 | 15.62 | 15.96 | 15.57 | 15.92 | 159,650 | +0.35(+2.28%) |
Nov 09, 2006 | 16.15 | 16.20 | 15.56 | 15.57 | 309,138 | -0.44(-2.77%) |
Nov 08, 2006 | 15.85 | 16.12 | 15.63 | 16.01 | 359,945 | +0.04(+0.25%) |
Nov 07, 2006 | 15.51 | 16.10 | 15.46 | 15.97 | 437,711 | +0.54(+3.51%) |
Nov 06, 2006 | 14.89 | 15.51 | 14.82 | 15.43 | 336,600 | +0.64(+4.33%) |
Nov 03, 2006 | 14.68 | 14.99 | 14.50 | 14.79 | 278,486 | +0.12(+0.81%) |
Nov 02, 2006 | 14.76 | 14.86 | 14.47 | 14.67 | 353,113 | -0.20(-1.33%) |
Nov 01, 2006 | 15.46 | 15.58 | 14.82 | 14.87 | 381,195 | -0.62(-4.01%) |
Oct 31, 2006 | 15.35 | 15.55 | 15.17 | 15.49 | 471,172 | +0.15(+0.96%) |
Oct 30, 2006 | 15.25 | 15.57 | 14.76 | 15.34 | 427,787 | +0.01(+0.06%) |
Oct 27, 2006 | 16.00 | 16.14 | 15.31 | 15.33 | 453,956 | -0.81(-5.01%) |
Oct 26, 2006 | 15.86 | 16.15 | 15.57 | 16.14 | 599,632 | +0.29(+1.80%) |
Oct 25, 2006 | 15.72 | 16.21 | 15.50 | 15.85 | 593,059 | +0.17(+1.07%) |
Oct 24, 2006 | 15.75 | 16.05 | 15.51 | 15.69 | 361,398 | -0.08(-0.50%) |
Oct 23, 2006 | 16.04 | 16.05 | 15.64 | 15.76 | 449,099 | -0.33(-2.02%) |
Oct 20, 2006 | 16.44 | 16.44 | 16.04 | 16.09 | 316,411 | -0.32(-1.92%) |
Oct 19, 2006 | 16.43 | 16.85 | 16.26 | 16.40 | 356,983 | -0.06(-0.36%) |
Oct 18, 2006 | 17.32 | 17.58 | 16.27 | 16.46 | 546,004 | -0.66(-3.86%) |
Oct 17, 2006 | 17.59 | 17.59 | 16.85 | 17.12 | 330,893 | -0.50(-2.85%) |
Oct 16, 2006 | 17.07 | 17.64 | 17.07 | 17.63 | 377,261 | +0.55(+3.23%) |
Oct 13, 2006 | 16.65 | 17.19 | 16.48 | 17.07 | 404,228 | +0.52(+3.15%) |
Oct 12, 2006 | 16.70 | 16.85 | 16.40 | 16.55 | 624,336 | -0.29(-1.70%) |
Oct 11, 2006 | 16.76 | 17.18 | 16.57 | 16.84 | 707,623 | -0.05(-0.29%) |
Oct 10, 2006 | 17.21 | 17.21 | 16.65 | 16.89 | 442,879 | -0.33(-1.89%) |
Oct 09, 2006 | 16.90 | 17.23 | 16.77 | 17.21 | 473,984 | +0.24(+1.39%) |
Oct 06, 2006 | 17.31 | 17.31 | 16.66 | 16.98 | 417,321 | -0.40(-2.32%) |
Oct 05, 2006 | 17.19 | 17.40 | 16.71 | 17.38 | 542,337 | +0.22(+1.26%) |
Oct 04, 2006 | 16.21 | 17.19 | 16.14 | 17.16 | 582,637 | +0.84(+5.13%) |
Oct 03, 2006 | 16.71 | 16.82 | 16.20 | 16.33 | 770,099 | -0.48(-2.87%) |
Oct 02, 2006 | 16.69 | 17.20 | 16.68 | 16.81 | 630,432 | +0.01(+0.06%) |
Sep 29, 2006 | 16.80 | 17.42 | 16.68 | 16.80 | 453,150 | +0.05(+0.29%) |
Sep 28, 2006 | 16.87 | 16.93 | 16.54 | 16.75 | 364,003 | +0.00(+0.00%) |
Sep 27, 2006 | 16.88 | 17.00 | 16.53 | 16.75 | 511,553 | -0.12(-0.70%) |
Sep 26, 2006 | 16.49 | 16.99 | 16.47 | 16.87 | 697,333 | +0.31(+1.84%) |
Sep 25, 2006 | 16.00 | 16.66 | 15.91 | 16.56 | 568,024 | +0.73(+4.60%) |
Sep 22, 2006 | 15.91 | 16.01 | 15.69 | 15.83 | 321,015 | -0.10(-0.62%) |
Sep 21, 2006 | 16.09 | 16.26 | 15.77 | 15.93 | 444,668 | -0.25(-1.52%) |
Sep 20, 2006 | 15.83 | 16.26 | 15.74 | 16.18 | 404,505 | +0.49(+3.14%) |
Sep 19, 2006 | 15.99 | 16.07 | 15.22 | 15.69 | 485,923 | -0.33(-2.03%) |
Sep 18, 2006 | 15.76 | 16.30 | 15.59 | 16.01 | 558,749 | +0.25(+1.56%) |
Sep 15, 2006 | 15.67 | 15.91 | 15.55 | 15.76 | 949,997 | +0.33(+2.17%) |
Sep 14, 2006 | 15.57 | 15.57 | 15.07 | 15.43 | 363,223 | -0.22(-1.39%) |
Sep 13, 2006 | 15.76 | 15.81 | 15.27 | 15.65 | 401,510 | -0.08(-0.50%) |
Sep 12, 2006 | 14.69 | 16.02 | 14.55 | 15.73 | 535,212 | +1.08(+7.40%) |
Sep 11, 2006 | 14.08 | 14.73 | 14.07 | 14.64 | 483,939 | +0.47(+3.34%) |
Sep 08, 2006 | 14.23 | 14.25 | 13.84 | 14.17 | 174,690 | +0.05(+0.35%) |
Sep 07, 2006 | 13.78 | 14.39 | 13.78 | 14.12 | 313,616 | +0.30(+2.14%) |
Sep 06, 2006 | 14.27 | 14.30 | 13.80 | 13.82 | 193,039 | -0.58(-4.04%) |
Sep 05, 2006 | 14.48 | 14.52 | 14.16 | 14.40 | 183,478 | +0.17(+1.18%) |