Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 13.41 | 13.60 | 13.41 | 13.51 | 54,200 | +0.10(+0.75%) |
Nov 29, 2006 | 13.40 | 13.55 | 13.40 | 13.41 | 22,300 | +0.03(+0.22%) |
Nov 28, 2006 | 13.55 | 13.55 | 13.37 | 13.38 | 25,800 | -0.15(-1.11%) |
Nov 27, 2006 | 13.51 | 13.53 | 13.34 | 13.53 | 36,800 | +0.14(+1.05%) |
Nov 24, 2006 | 13.22 | 13.46 | 13.22 | 13.39 | 73,700 | +0.18(+1.36%) |
Nov 22, 2006 | 13.19 | 13.25 | 13.18 | 13.21 | 26,200 | +0.06(+0.46%) |
Nov 21, 2006 | 13.10 | 13.17 | 13.09 | 13.15 | 14,700 | -0.02(-0.15%) |
Nov 20, 2006 | 13.10 | 13.17 | 13.09 | 13.17 | 23,300 | +0.03(+0.23%) |
Nov 17, 2006 | 13.11 | 13.18 | 13.09 | 13.14 | 26,700 | +0.06(+0.46%) |
Nov 16, 2006 | 13.14 | 13.14 | 13.08 | 13.08 | 11,800 | -0.08(-0.61%) |
Nov 15, 2006 | 13.10 | 13.23 | 13.08 | 13.16 | 39,200 | +0.04(+0.30%) |
Nov 14, 2006 | 13.01 | 13.20 | 13.01 | 13.12 | 23,700 | +0.09(+0.69%) |
Nov 13, 2006 | 12.96 | 13.03 | 12.96 | 13.03 | 4,100 | +0.07(+0.54%) |
Nov 10, 2006 | 13.03 | 13.09 | 12.96 | 12.96 | 5,400 | -0.07(-0.54%) |
Nov 09, 2006 | 12.98 | 13.08 | 12.98 | 13.03 | 23,600 | +0.02(+0.15%) |
Nov 08, 2006 | 12.96 | 13.13 | 12.93 | 13.01 | 25,500 | +0.05(+0.39%) |
Nov 07, 2006 | 12.95 | 13.04 | 12.93 | 12.96 | 20,300 | +0.03(+0.23%) |
Nov 06, 2006 | 12.93 | 12.99 | 12.92 | 12.93 | 17,700 | -0.03(-0.23%) |
Nov 03, 2006 | 13.01 | 13.02 | 12.96 | 12.96 | 15,200 | -0.06(-0.46%) |
Nov 02, 2006 | 13.04 | 13.05 | 13.02 | 13.02 | 21,300 | -0.02(-0.15%) |
Nov 01, 2006 | 13.03 | 13.06 | 13.01 | 13.04 | 13,900 | +0.02(+0.15%) |
Oct 31, 2006 | 12.97 | 13.05 | 12.97 | 13.02 | 9,300 | +0.00(+0.00%) |
Oct 30, 2006 | 13.01 | 13.09 | 12.98 | 13.02 | 23,500 | +0.03(+0.23%) |
Oct 27, 2006 | 13.01 | 13.04 | 12.98 | 12.99 | 16,000 | -0.06(-0.46%) |
Oct 26, 2006 | 13.00 | 13.09 | 12.97 | 13.05 | 11,700 | +0.07(+0.54%) |
Oct 25, 2006 | 12.98 | 13.00 | 12.98 | 12.98 | 6,600 | +0.00(+0.00%) |
Oct 24, 2006 | 12.95 | 13.09 | 12.90 | 12.98 | 18,300 | +0.03(+0.23%) |
Oct 23, 2006 | 12.95 | 13.03 | 12.95 | 12.95 | 2,400 | +0.03(+0.23%) |
Oct 20, 2006 | 12.93 | 12.96 | 12.88 | 12.92 | 17,800 | -0.03(-0.23%) |
Oct 19, 2006 | 13.03 | 13.03 | 12.93 | 12.95 | 11,400 | -0.08(-0.61%) |
Oct 18, 2006 | 12.92 | 13.03 | 12.92 | 13.03 | 12,600 | +0.02(+0.15%) |
Oct 17, 2006 | 12.92 | 13.01 | 12.90 | 13.01 | 6,400 | +0.07(+0.54%) |
Oct 16, 2006 | 12.90 | 13.02 | 12.86 | 12.94 | 26,300 | +0.08(+0.62%) |
Oct 13, 2006 | 13.01 | 13.01 | 12.77 | 12.86 | 15,600 | -0.18(-1.36%) |
Oct 12, 2006 | 12.98 | 13.08 | 12.98 | 13.04 | 5,800 | +0.06(+0.44%) |
Oct 11, 2006 | 13.02 | 13.05 | 12.98 | 12.98 | 17,200 | -0.00(-0.00%) |
Oct 10, 2006 | 13.05 | 13.05 | 12.98 | 12.98 | 9,400 | -0.07(-0.53%) |
Oct 09, 2006 | 12.88 | 13.12 | 12.88 | 13.05 | 26,100 | +0.05(+0.42%) |
Oct 06, 2006 | 12.95 | 13.02 | 12.95 | 13.00 | 3,000 | -0.02(-0.19%) |
Oct 05, 2006 | 12.89 | 13.02 | 12.85 | 13.02 | 10,300 | +0.12(+0.93%) |
Oct 04, 2006 | 12.98 | 13.05 | 12.90 | 12.90 | 15,500 | -0.01(-0.08%) |
Oct 03, 2006 | 13.07 | 13.09 | 12.91 | 12.91 | 25,700 | -0.16(-1.22%) |
Oct 02, 2006 | 13.08 | 13.08 | 13.00 | 13.07 | 12,100 | +0.11(+0.85%) |
Sep 29, 2006 | 12.88 | 13.06 | 12.88 | 12.96 | 10,100 | +0.03(+0.23%) |
Sep 28, 2006 | 12.95 | 13.05 | 12.90 | 12.93 | 10,100 | -0.02(-0.15%) |
Sep 27, 2006 | 12.99 | 13.10 | 12.95 | 12.95 | 18,900 | -0.05(-0.38%) |
Sep 26, 2006 | 13.00 | 13.10 | 12.98 | 13.00 | 10,900 | -0.05(-0.38%) |
Sep 25, 2006 | 13.05 | 13.30 | 12.97 | 13.05 | 26,400 | -0.04(-0.33%) |
Sep 22, 2006 | 13.08 | 13.10 | 13.04 | 13.09 | 7,300 | +0.09(+0.72%) |
Sep 21, 2006 | 12.99 | 13.10 | 12.99 | 13.00 | 14,200 | +0.01(+0.08%) |
Sep 20, 2006 | 13.00 | 13.00 | 12.96 | 12.99 | 12,300 | -0.01(-0.08%) |
Sep 19, 2006 | 13.00 | 13.01 | 12.90 | 13.00 | 54,000 | +0.06(+0.46%) |
Sep 18, 2006 | 12.84 | 13.00 | 12.76 | 12.94 | 22,500 | +0.09(+0.70%) |
Sep 15, 2006 | 12.84 | 12.88 | 12.77 | 12.85 | 12,400 | +0.00(+0.00%) |
Sep 14, 2006 | 12.85 | 12.85 | 12.81 | 12.85 | 11,200 | +0.03(+0.23%) |
Sep 13, 2006 | 12.77 | 12.83 | 12.75 | 12.82 | 8,800 | +0.12(+0.94%) |
Sep 12, 2006 | 12.77 | 12.77 | 12.61 | 12.70 | 19,900 | -0.07(-0.55%) |
Sep 11, 2006 | 12.75 | 12.85 | 12.61 | 12.77 | 27,200 | +0.02(+0.16%) |
Sep 08, 2006 | 12.90 | 12.92 | 12.60 | 12.75 | 32,300 | -0.17(-1.32%) |
Sep 07, 2006 | 12.88 | 12.93 | 12.87 | 12.92 | 13,000 | +0.03(+0.21%) |
Sep 06, 2006 | 12.90 | 12.96 | 12.85 | 12.89 | 4,700 | -0.01(-0.06%) |
Sep 05, 2006 | 12.92 | 12.98 | 12.85 | 12.90 | 24,800 | -0.03(-0.23%) |