Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 17.28 | 17.50 | 16.82 | 17.29 | 406,200 | +0.07(+0.41%) |
Nov 29, 2006 | 16.95 | 17.50 | 16.81 | 17.22 | 146,329 | +0.41(+2.44%) |
Nov 28, 2006 | 16.62 | 16.97 | 16.30 | 16.81 | 228,831 | +0.18(+1.08%) |
Nov 27, 2006 | 17.34 | 17.43 | 16.62 | 16.63 | 248,778 | -0.81(-4.64%) |
Nov 24, 2006 | 16.96 | 17.52 | 16.85 | 17.44 | 110,478 | +0.39(+2.29%) |
Nov 22, 2006 | 17.20 | 17.25 | 16.93 | 17.05 | 147,747 | +0.00(+0.00%) |
Nov 21, 2006 | 17.90 | 17.92 | 16.99 | 17.05 | 474,160 | -0.79(-4.43%) |
Nov 20, 2006 | 17.70 | 17.86 | 17.25 | 17.84 | 183,798 | +0.18(+1.02%) |
Nov 17, 2006 | 16.96 | 17.68 | 16.80 | 17.66 | 281,563 | +0.70(+4.13%) |
Nov 16, 2006 | 16.51 | 17.06 | 16.30 | 16.96 | 520,753 | +0.49(+2.98%) |
Nov 15, 2006 | 16.24 | 16.88 | 15.91 | 16.47 | 277,206 | +0.18(+1.10%) |
Nov 14, 2006 | 15.89 | 16.30 | 15.41 | 16.29 | 100,863 | +0.46(+2.91%) |
Nov 13, 2006 | 15.65 | 16.35 | 15.48 | 15.83 | 164,393 | +0.10(+0.64%) |
Nov 10, 2006 | 15.03 | 15.76 | 14.82 | 15.73 | 171,918 | +0.67(+4.45%) |
Nov 09, 2006 | 15.50 | 15.50 | 14.79 | 15.06 | 75,369 | -0.49(-3.15%) |
Nov 08, 2006 | 15.21 | 15.55 | 15.00 | 15.55 | 185,183 | +0.11(+0.71%) |
Nov 07, 2006 | 15.88 | 15.88 | 15.25 | 15.44 | 236,852 | -0.26(-1.66%) |
Nov 06, 2006 | 14.73 | 15.88 | 14.70 | 15.70 | 262,457 | +1.10(+7.53%) |
Nov 03, 2006 | 13.59 | 15.10 | 13.56 | 14.60 | 395,665 | +1.01(+7.43%) |
Nov 02, 2006 | 14.12 | 14.13 | 13.52 | 13.59 | 224,590 | -0.58(-4.09%) |
Nov 01, 2006 | 14.89 | 15.22 | 14.07 | 14.17 | 123,986 | -0.73(-4.90%) |
Oct 31, 2006 | 15.15 | 15.40 | 14.36 | 14.90 | 148,144 | -0.29(-1.91%) |
Oct 30, 2006 | 14.50 | 15.19 | 14.49 | 15.19 | 129,292 | +0.66(+4.54%) |
Oct 27, 2006 | 14.81 | 15.08 | 14.50 | 14.53 | 89,289 | -0.27(-1.82%) |
Oct 26, 2006 | 14.95 | 14.95 | 14.60 | 14.80 | 113,179 | -0.19(-1.27%) |
Oct 25, 2006 | 14.80 | 15.12 | 14.65 | 14.99 | 142,916 | +0.13(+0.87%) |
Oct 24, 2006 | 15.21 | 15.24 | 14.80 | 14.86 | 124,716 | -0.17(-1.13%) |
Oct 23, 2006 | 15.27 | 15.72 | 14.95 | 15.03 | 165,447 | -0.30(-1.96%) |
Oct 20, 2006 | 15.68 | 15.71 | 15.04 | 15.33 | 150,832 | -0.23(-1.48%) |
Oct 19, 2006 | 15.35 | 16.00 | 15.35 | 15.56 | 168,112 | +0.13(+0.84%) |
Oct 18, 2006 | 15.46 | 15.54 | 14.88 | 15.43 | 139,531 | +0.04(+0.26%) |
Oct 17, 2006 | 15.66 | 16.02 | 15.34 | 15.39 | 217,191 | -0.57(-3.57%) |
Oct 16, 2006 | 15.71 | 15.99 | 14.89 | 15.96 | 199,737 | +0.29(+1.85%) |
Oct 13, 2006 | 15.04 | 15.72 | 14.88 | 15.67 | 146,177 | +0.67(+4.47%) |
Oct 12, 2006 | 15.05 | 15.05 | 14.79 | 15.00 | 82,569 | +0.07(+0.47%) |
Oct 11, 2006 | 14.87 | 15.05 | 14.46 | 14.93 | 110,026 | +0.06(+0.40%) |
Oct 10, 2006 | 14.95 | 15.06 | 14.50 | 14.87 | 186,598 | +0.03(+0.20%) |
Oct 09, 2006 | 14.44 | 14.92 | 14.43 | 14.84 | 84,086 | +0.32(+2.20%) |
Oct 06, 2006 | 14.37 | 14.67 | 14.11 | 14.52 | 157,530 | +0.22(+1.54%) |
Oct 05, 2006 | 13.75 | 14.65 | 13.51 | 14.30 | 359,992 | +0.50(+3.62%) |
Oct 04, 2006 | 13.00 | 13.83 | 13.00 | 13.80 | 111,309 | +0.75(+5.75%) |
Oct 03, 2006 | 13.25 | 13.35 | 12.99 | 13.05 | 117,283 | -0.22(-1.66%) |
Oct 02, 2006 | 13.54 | 13.80 | 13.25 | 13.27 | 135,655 | -0.25(-1.85%) |
Sep 29, 2006 | 13.31 | 13.76 | 13.25 | 13.52 | 342,303 | +0.12(+0.90%) |
Sep 28, 2006 | 13.22 | 13.64 | 13.15 | 13.40 | 171,888 | +0.30(+2.29%) |
Sep 27, 2006 | 12.89 | 13.25 | 12.82 | 13.10 | 177,407 | +0.22(+1.71%) |
Sep 26, 2006 | 12.85 | 12.98 | 12.76 | 12.88 | 134,763 | +0.07(+0.55%) |
Sep 25, 2006 | 13.07 | 13.14 | 12.76 | 12.81 | 316,319 | -0.30(-2.29%) |
Sep 22, 2006 | 13.84 | 13.87 | 13.07 | 13.11 | 418,817 | -0.79(-5.68%) |
Sep 21, 2006 | 14.58 | 14.58 | 13.80 | 13.90 | 332,094 | -0.67(-4.60%) |
Sep 20, 2006 | 15.00 | 15.24 | 14.21 | 14.57 | 566,951 | -0.50(-3.32%) |
Sep 19, 2006 | 15.23 | 15.23 | 14.80 | 15.07 | 257,160 | -0.02(-0.13%) |
Sep 18, 2006 | 14.95 | 15.25 | 14.95 | 15.09 | 121,705 | +0.04(+0.27%) |
Sep 15, 2006 | 15.20 | 15.33 | 14.90 | 15.05 | 274,020 | -0.01(-0.07%) |
Sep 14, 2006 | 15.10 | 15.36 | 14.95 | 15.06 | 166,036 | -0.17(-1.12%) |
Sep 13, 2006 | 15.09 | 15.50 | 14.96 | 15.23 | 251,660 | +0.21(+1.40%) |
Sep 12, 2006 | 14.91 | 15.09 | 14.91 | 15.02 | 212,742 | +0.03(+0.20%) |
Sep 11, 2006 | 15.10 | 15.15 | 14.70 | 14.99 | 353,767 | -0.01(-0.07%) |
Sep 08, 2006 | 15.47 | 15.54 | 14.87 | 15.00 | 238,848 | -0.34(-2.22%) |
Sep 07, 2006 | 15.25 | 15.60 | 15.12 | 15.34 | 188,000 | +0.11(+0.72%) |
Sep 06, 2006 | 15.61 | 15.83 | 15.11 | 15.23 | 176,834 | -0.52(-3.30%) |
Sep 05, 2006 | 15.80 | 16.15 | 15.56 | 15.75 | 247,015 | +0.14(+0.90%) |