Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 17.76 | 17.76 | 16.99 | 17.35 | 1,559,400 | -0.03(-0.17%) |
Nov 29, 2006 | 16.75 | 17.53 | 16.64 | 17.38 | 1,445,516 | +0.78(+4.70%) |
Nov 28, 2006 | 16.62 | 16.73 | 16.29 | 16.60 | 1,132,245 | -0.05(-0.30%) |
Nov 27, 2006 | 17.56 | 17.66 | 16.62 | 16.65 | 1,559,564 | -1.01(-5.72%) |
Nov 24, 2006 | 17.52 | 17.74 | 17.36 | 17.66 | 236,232 | +0.12(+0.68%) |
Nov 22, 2006 | 17.49 | 17.74 | 17.35 | 17.54 | 876,469 | +0.16(+0.92%) |
Nov 21, 2006 | 17.45 | 17.61 | 17.30 | 17.38 | 924,329 | -0.18(-1.03%) |
Nov 20, 2006 | 17.52 | 17.71 | 17.38 | 17.56 | 1,492,060 | -0.09(-0.51%) |
Nov 17, 2006 | 17.51 | 17.95 | 17.40 | 17.65 | 990,248 | +0.03(+0.17%) |
Nov 16, 2006 | 17.89 | 18.14 | 17.37 | 17.62 | 1,959,203 | -0.55(-3.03%) |
Nov 15, 2006 | 17.44 | 18.23 | 17.34 | 18.17 | 2,179,579 | +0.57(+3.24%) |
Nov 14, 2006 | 17.00 | 17.91 | 16.66 | 17.60 | 3,262,863 | +0.43(+2.50%) |
Nov 13, 2006 | 15.78 | 17.66 | 15.71 | 17.17 | 4,140,719 | +1.38(+8.74%) |
Nov 10, 2006 | 15.34 | 15.88 | 15.31 | 15.79 | 1,478,086 | +0.36(+2.33%) |
Nov 09, 2006 | 15.20 | 15.50 | 15.09 | 15.43 | 1,851,308 | +0.25(+1.65%) |
Nov 08, 2006 | 14.97 | 15.35 | 14.79 | 15.18 | 1,480,059 | +0.24(+1.61%) |
Nov 07, 2006 | 14.60 | 14.97 | 14.57 | 14.94 | 1,797,187 | +0.38(+2.61%) |
Nov 06, 2006 | 14.75 | 14.75 | 14.24 | 14.56 | 1,026,545 | -0.10(-0.68%) |
Nov 03, 2006 | 14.43 | 14.74 | 14.26 | 14.66 | 3,561,751 | +0.60(+4.27%) |
Nov 02, 2006 | 14.23 | 14.36 | 13.96 | 14.06 | 1,408,268 | -0.27(-1.88%) |
Nov 01, 2006 | 14.05 | 14.54 | 13.96 | 14.33 | 1,609,734 | +0.34(+2.43%) |
Oct 31, 2006 | 14.61 | 14.78 | 13.34 | 13.99 | 2,327,151 | -0.54(-3.72%) |
Oct 30, 2006 | 13.97 | 14.67 | 13.80 | 14.53 | 2,307,148 | +0.51(+3.64%) |
Oct 27, 2006 | 14.62 | 14.62 | 13.66 | 14.02 | 2,733,334 | -0.60(-4.10%) |
Oct 26, 2006 | 14.68 | 14.85 | 14.43 | 14.62 | 1,334,732 | +0.08(+0.55%) |
Oct 25, 2006 | 14.61 | 14.75 | 14.41 | 14.54 | 1,065,854 | -0.03(-0.21%) |
Oct 24, 2006 | 14.75 | 14.78 | 14.45 | 14.57 | 1,258,934 | -0.18(-1.22%) |
Oct 23, 2006 | 14.98 | 15.09 | 14.42 | 14.75 | 2,111,171 | -0.21(-1.40%) |
Oct 20, 2006 | 15.44 | 15.44 | 14.95 | 14.96 | 1,436,692 | -0.41(-2.67%) |
Oct 19, 2006 | 15.28 | 15.53 | 15.05 | 15.37 | 955,526 | +0.04(+0.26%) |
Oct 18, 2006 | 16.00 | 16.25 | 15.25 | 15.33 | 2,270,317 | +0.24(+1.59%) |
Oct 17, 2006 | 15.48 | 15.57 | 14.72 | 15.09 | 1,974,705 | -0.60(-3.82%) |
Oct 16, 2006 | 15.83 | 15.97 | 15.28 | 15.69 | 1,345,710 | -0.18(-1.13%) |
Oct 13, 2006 | 15.70 | 15.98 | 15.42 | 15.87 | 2,363,247 | +0.48(+3.12%) |
Oct 12, 2006 | 15.07 | 15.57 | 14.94 | 15.39 | 2,022,331 | +0.45(+3.01%) |
Oct 11, 2006 | 14.50 | 15.06 | 14.43 | 14.94 | 1,616,834 | +0.37(+2.54%) |
Oct 10, 2006 | 14.50 | 14.69 | 14.27 | 14.57 | 458,772 | +0.09(+0.62%) |
Oct 09, 2006 | 14.53 | 14.60 | 14.21 | 14.48 | 506,012 | -0.14(-0.96%) |
Oct 06, 2006 | 14.50 | 14.72 | 14.37 | 14.62 | 599,840 | +0.02(+0.14%) |
Oct 05, 2006 | 14.48 | 14.90 | 14.36 | 14.60 | 968,662 | +0.19(+1.32%) |
Oct 04, 2006 | 14.10 | 14.68 | 14.01 | 14.41 | 1,550,084 | +0.39(+2.78%) |
Oct 03, 2006 | 13.90 | 14.20 | 13.55 | 14.02 | 1,273,937 | +0.17(+1.23%) |
Oct 02, 2006 | 14.20 | 14.45 | 13.82 | 13.85 | 877,552 | -0.41(-2.88%) |
Sep 29, 2006 | 14.51 | 14.51 | 14.17 | 14.26 | 873,314 | -0.16(-1.11%) |
Sep 28, 2006 | 14.41 | 14.74 | 14.23 | 14.42 | 828,576 | +0.01(+0.07%) |
Sep 27, 2006 | 14.35 | 14.64 | 14.25 | 14.41 | 658,073 | -0.02(-0.14%) |
Sep 26, 2006 | 14.24 | 14.48 | 14.13 | 14.43 | 745,347 | +0.12(+0.84%) |
Sep 25, 2006 | 14.00 | 14.41 | 13.89 | 14.31 | 604,846 | +0.24(+1.71%) |
Sep 22, 2006 | 14.30 | 14.34 | 13.88 | 14.07 | 1,063,154 | -0.41(-2.83%) |
Sep 21, 2006 | 15.02 | 15.08 | 14.35 | 14.48 | 849,530 | -0.53(-3.53%) |
Sep 20, 2006 | 14.61 | 15.15 | 14.54 | 15.01 | 1,590,180 | +0.49(+3.37%) |
Sep 19, 2006 | 14.09 | 14.59 | 13.83 | 14.52 | 1,556,633 | +0.51(+3.64%) |
Sep 18, 2006 | 13.92 | 14.16 | 13.55 | 14.01 | 2,245,868 | +0.12(+0.86%) |
Sep 15, 2006 | 14.58 | 14.92 | 13.80 | 13.89 | 1,823,633 | -0.55(-3.81%) |
Sep 14, 2006 | 14.15 | 14.54 | 13.89 | 14.44 | 1,253,545 | +0.25(+1.76%) |
Sep 13, 2006 | 13.58 | 14.30 | 13.58 | 14.19 | 2,651,859 | +0.57(+4.19%) |
Sep 12, 2006 | 13.22 | 13.69 | 12.93 | 13.62 | 2,635,687 | +0.37(+2.79%) |
Sep 11, 2006 | 11.83 | 13.31 | 11.70 | 13.25 | 3,176,894 | +1.40(+11.81%) |
Sep 08, 2006 | 11.77 | 11.99 | 11.55 | 11.85 | 837,024 | +0.23(+1.98%) |
Sep 07, 2006 | 11.40 | 11.87 | 11.40 | 11.62 | 986,700 | +0.08(+0.69%) |
Sep 06, 2006 | 11.42 | 11.68 | 11.30 | 11.54 | 1,273,018 | -0.05(-0.43%) |
Sep 05, 2006 | 11.26 | 11.65 | 11.05 | 11.59 | 1,590,714 | +0.28(+2.48%) |