Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 17.86 | 18.13 | 17.49 | 18.13 | 295,676 | +0.53(+3.03%) |
Nov 29, 2006 | 17.28 | 17.67 | 17.28 | 17.60 | 183,479 | +0.41(+2.37%) |
Nov 28, 2006 | 17.10 | 17.23 | 17.06 | 17.19 | 212,938 | +0.03(+0.16%) |
Nov 27, 2006 | 17.16 | 17.29 | 17.10 | 17.16 | 217,484 | -0.31(-1.76%) |
Nov 24, 2006 | 17.54 | 17.54 | 17.38 | 17.47 | 170,204 | -0.35(-1.94%) |
Nov 22, 2006 | 17.82 | 17.86 | 17.74 | 17.82 | 139,655 | +0.00(+0.00%) |
Nov 21, 2006 | 17.82 | 17.93 | 17.62 | 17.82 | 147,474 | -0.05(-0.31%) |
Nov 20, 2006 | 17.63 | 18.07 | 17.63 | 17.87 | 190,025 | +0.03(+0.15%) |
Nov 17, 2006 | 17.74 | 17.87 | 17.62 | 17.85 | 204,027 | +0.29(+1.63%) |
Nov 16, 2006 | 17.39 | 17.60 | 17.39 | 17.56 | 116,015 | +0.15(+0.85%) |
Nov 15, 2006 | 17.41 | 17.44 | 17.32 | 17.41 | 183,297 | +0.02(+0.13%) |
Nov 14, 2006 | 17.43 | 17.43 | 17.32 | 17.39 | 309,132 | -0.42(-2.35%) |
Nov 13, 2006 | 17.71 | 17.86 | 17.67 | 17.81 | 164,385 | -0.01(-0.06%) |
Nov 10, 2006 | 17.82 | 17.83 | 17.71 | 17.82 | 183,661 | -0.10(-0.55%) |
Nov 09, 2006 | 17.87 | 18.11 | 17.86 | 17.92 | 212,756 | -0.04(-0.21%) |
Nov 08, 2006 | 17.85 | 17.96 | 17.77 | 17.96 | 232,577 | +0.05(+0.28%) |
Nov 07, 2006 | 17.93 | 18.03 | 17.88 | 17.91 | 191,844 | -0.18(-0.97%) |
Nov 06, 2006 | 18.00 | 18.15 | 17.88 | 18.08 | 187,298 | +0.26(+1.45%) |
Nov 03, 2006 | 17.98 | 18.13 | 17.82 | 17.82 | 179,842 | -0.08(-0.43%) |
Nov 02, 2006 | 17.87 | 17.93 | 17.75 | 17.90 | 217,120 | -0.07(-0.40%) |
Nov 01, 2006 | 17.89 | 17.98 | 17.79 | 17.97 | 360,776 | +0.64(+3.68%) |
Oct 31, 2006 | 17.18 | 17.49 | 17.18 | 17.33 | 378,051 | +0.47(+2.77%) |
Oct 30, 2006 | 16.87 | 16.89 | 16.79 | 16.87 | 134,563 | -0.06(-0.36%) |
Oct 27, 2006 | 16.93 | 17.04 | 16.83 | 16.93 | 127,108 | -0.01(-0.03%) |
Oct 26, 2006 | 17.05 | 17.05 | 16.92 | 16.93 | 237,486 | +0.04(+0.26%) |
Oct 25, 2006 | 16.94 | 16.99 | 16.86 | 16.89 | 231,667 | -0.16(-0.94%) |
Oct 24, 2006 | 16.94 | 17.05 | 16.88 | 17.05 | 195,844 | +0.18(+1.08%) |
Oct 23, 2006 | 16.77 | 16.99 | 16.77 | 16.87 | 150,747 | +0.02(+0.10%) |
Oct 20, 2006 | 17.01 | 17.01 | 16.84 | 16.85 | 192,207 | -0.09(-0.55%) |
Oct 19, 2006 | 16.85 | 16.99 | 16.83 | 16.94 | 376,778 | +0.14(+0.82%) |
Oct 18, 2006 | 16.72 | 16.83 | 16.71 | 16.81 | 700,458 | +0.03(+0.16%) |
Oct 17, 2006 | 16.65 | 16.78 | 16.62 | 16.78 | 626,994 | -0.05(-0.29%) |
Oct 16, 2006 | 16.68 | 16.84 | 16.63 | 16.83 | 296,585 | +0.21(+1.26%) |
Oct 13, 2006 | 16.61 | 16.66 | 16.47 | 16.62 | 257,671 | +0.02(+0.10%) |
Oct 12, 2006 | 16.50 | 16.62 | 16.39 | 16.60 | 140,746 | +0.11(+0.67%) |
Oct 11, 2006 | 16.57 | 16.57 | 16.39 | 16.49 | 121,471 | +0.06(+0.37%) |
Oct 10, 2006 | 16.39 | 16.45 | 16.27 | 16.43 | 168,750 | +0.08(+0.47%) |
Oct 09, 2006 | 16.36 | 16.36 | 16.23 | 16.35 | 114,197 | +0.02(+0.10%) |
Oct 06, 2006 | 16.49 | 16.49 | 16.28 | 16.34 | 202,754 | -0.28(-1.69%) |
Oct 05, 2006 | 16.72 | 16.77 | 16.58 | 16.62 | 326,771 | -0.16(-0.98%) |
Oct 04, 2006 | 16.11 | 16.78 | 16.11 | 16.78 | 449,333 | +0.73(+4.52%) |
Oct 03, 2006 | 15.99 | 16.09 | 15.96 | 16.06 | 302,404 | +0.25(+1.60%) |
Oct 02, 2006 | 16.00 | 16.00 | 15.74 | 15.80 | 175,842 | -0.10(-0.63%) |
Sep 29, 2006 | 15.78 | 16.00 | 15.78 | 15.90 | 188,571 | +0.29(+1.83%) |
Sep 28, 2006 | 15.43 | 15.63 | 15.41 | 15.62 | 283,311 | +0.36(+2.38%) |
Sep 27, 2006 | 15.11 | 15.30 | 15.11 | 15.25 | 105,105 | +0.08(+0.51%) |
Sep 26, 2006 | 15.07 | 15.18 | 14.81 | 15.18 | 394,780 | +0.00(+0.00%) |
Sep 25, 2006 | 15.06 | 15.20 | 14.97 | 15.18 | 93,467 | +0.11(+0.73%) |
Sep 22, 2006 | 15.21 | 15.21 | 15.04 | 15.07 | 71,282 | -0.16(-1.08%) |
Sep 21, 2006 | 15.28 | 15.35 | 15.21 | 15.23 | 101,468 | -0.03(-0.22%) |
Sep 20, 2006 | 15.26 | 15.38 | 15.21 | 15.27 | 190,571 | +0.24(+1.57%) |
Sep 19, 2006 | 15.18 | 15.18 | 14.96 | 15.03 | 87,102 | -0.02(-0.11%) |
Sep 18, 2006 | 14.94 | 15.05 | 14.92 | 15.05 | 126,198 | +0.06(+0.40%) |
Sep 15, 2006 | 14.85 | 15.01 | 14.85 | 14.99 | 146,383 | +0.26(+1.79%) |
Sep 14, 2006 | 14.76 | 14.84 | 14.68 | 14.72 | 70,191 | -0.09(-0.63%) |
Sep 13, 2006 | 14.79 | 14.85 | 14.67 | 14.81 | 92,921 | +0.18(+1.24%) |
Sep 12, 2006 | 14.57 | 14.71 | 14.56 | 14.63 | 81,283 | +0.19(+1.29%) |
Sep 11, 2006 | 14.52 | 14.63 | 14.41 | 14.45 | 103,104 | -0.11(-0.76%) |
Sep 08, 2006 | 14.50 | 14.62 | 14.50 | 14.56 | 62,008 | +0.08(+0.57%) |
Sep 07, 2006 | 14.46 | 14.54 | 14.44 | 14.47 | 107,469 | -0.05(-0.34%) |
Sep 06, 2006 | 14.68 | 14.69 | 14.51 | 14.52 | 129,653 | -0.24(-1.60%) |
Sep 05, 2006 | 14.60 | 14.80 | 14.60 | 14.76 | 156,203 | +0.16(+1.09%) |