Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 16.90 | 17.05 | 16.74 | 16.77 | 842,126 | -0.12(-0.72%) |
Nov 29, 2006 | 16.76 | 17.10 | 16.74 | 16.89 | 1,187,195 | +0.29(+1.75%) |
Nov 28, 2006 | 16.64 | 16.67 | 16.31 | 16.60 | 1,302,040 | -0.03(-0.17%) |
Nov 27, 2006 | 16.80 | 16.80 | 16.37 | 16.63 | 1,823,325 | -0.17(-1.00%) |
Nov 24, 2006 | 16.41 | 16.86 | 16.34 | 16.80 | 306,858 | +0.26(+1.59%) |
Nov 22, 2006 | 15.93 | 16.55 | 15.93 | 16.54 | 850,878 | +0.60(+3.76%) |
Nov 21, 2006 | 16.26 | 16.26 | 15.82 | 15.94 | 969,885 | -0.37(-2.30%) |
Nov 20, 2006 | 16.26 | 16.41 | 16.12 | 16.31 | 852,585 | +0.08(+0.52%) |
Nov 17, 2006 | 16.17 | 16.27 | 16.07 | 16.23 | 679,891 | +0.06(+0.35%) |
Nov 16, 2006 | 16.02 | 16.28 | 16.00 | 16.17 | 950,140 | +0.20(+1.23%) |
Nov 15, 2006 | 16.00 | 16.19 | 15.82 | 15.97 | 882,791 | -0.07(-0.41%) |
Nov 14, 2006 | 15.81 | 16.06 | 15.53 | 16.04 | 758,874 | +0.33(+2.09%) |
Nov 13, 2006 | 15.45 | 15.75 | 15.40 | 15.71 | 803,488 | +0.24(+1.57%) |
Nov 10, 2006 | 14.90 | 15.47 | 14.90 | 15.47 | 651,286 | +0.49(+3.25%) |
Nov 09, 2006 | 15.37 | 15.39 | 14.80 | 14.98 | 1,040,543 | -0.35(-2.26%) |
Nov 08, 2006 | 14.66 | 15.46 | 14.66 | 15.33 | 722,264 | +0.16(+1.05%) |
Nov 07, 2006 | 15.59 | 15.86 | 15.10 | 15.17 | 1,174,920 | -0.42(-2.70%) |
Nov 06, 2006 | 14.84 | 15.61 | 14.81 | 15.59 | 1,022,612 | +0.84(+5.72%) |
Nov 03, 2006 | 15.05 | 15.13 | 14.61 | 14.75 | 750,228 | -0.23(-1.56%) |
Nov 02, 2006 | 14.99 | 15.12 | 14.81 | 14.98 | 806,690 | -0.04(-0.25%) |
Nov 01, 2006 | 15.28 | 15.29 | 14.99 | 15.02 | 1,129,772 | -0.15(-0.99%) |
Oct 31, 2006 | 15.46 | 15.59 | 15.06 | 15.17 | 956,117 | -0.25(-1.64%) |
Oct 30, 2006 | 15.13 | 15.42 | 14.94 | 15.42 | 1,905,297 | +0.28(+1.86%) |
Oct 27, 2006 | 15.48 | 15.60 | 15.11 | 15.14 | 1,599,399 | -0.34(-2.18%) |
Oct 26, 2006 | 14.49 | 15.73 | 14.29 | 15.48 | 3,012,975 | +1.55(+11.10%) |
Oct 25, 2006 | 13.87 | 14.07 | 13.54 | 13.93 | 1,293,928 | +0.05(+0.34%) |
Oct 24, 2006 | 13.96 | 14.00 | 13.75 | 13.89 | 726,213 | -0.17(-1.20%) |
Oct 23, 2006 | 14.30 | 14.30 | 13.96 | 14.05 | 815,656 | -0.29(-2.03%) |
Oct 20, 2006 | 14.12 | 14.43 | 14.08 | 14.34 | 1,565,884 | +0.30(+2.14%) |
Oct 19, 2006 | 13.96 | 14.05 | 13.87 | 14.04 | 906,379 | +0.03(+0.20%) |
Oct 18, 2006 | 14.25 | 14.25 | 13.91 | 14.02 | 1,207,581 | -0.08(-0.60%) |
Oct 17, 2006 | 14.18 | 14.19 | 13.99 | 14.10 | 896,026 | -0.22(-1.51%) |
Oct 16, 2006 | 14.03 | 14.33 | 13.96 | 14.32 | 1,193,599 | +0.24(+1.73%) |
Oct 13, 2006 | 14.02 | 14.26 | 13.73 | 14.07 | 1,855,559 | +0.02(+0.13%) |
Oct 12, 2006 | 14.09 | 14.38 | 13.91 | 14.05 | 1,449,118 | +0.03(+0.20%) |
Oct 11, 2006 | 13.59 | 14.11 | 13.58 | 14.03 | 2,315,473 | +0.39(+2.89%) |
Oct 10, 2006 | 13.35 | 13.68 | 13.23 | 13.63 | 1,687,027 | +0.31(+2.32%) |
Oct 09, 2006 | 13.35 | 13.42 | 13.09 | 13.32 | 1,393,190 | -0.09(-0.70%) |
Oct 06, 2006 | 13.06 | 13.44 | 12.77 | 13.42 | 1,675,713 | +0.37(+2.80%) |
Oct 05, 2006 | 12.95 | 13.12 | 12.85 | 13.05 | 1,176,201 | +0.04(+0.29%) |
Oct 04, 2006 | 12.94 | 13.14 | 12.75 | 13.01 | 1,841,043 | -0.02(-0.14%) |
Oct 03, 2006 | 13.12 | 13.41 | 12.97 | 13.03 | 1,257,852 | -0.11(-0.86%) |
Oct 02, 2006 | 13.22 | 13.39 | 13.07 | 13.14 | 616,064 | -0.11(-0.85%) |
Sep 29, 2006 | 13.65 | 13.67 | 13.22 | 13.26 | 1,438,338 | -0.05(-0.35%) |
Sep 28, 2006 | 13.12 | 13.33 | 13.00 | 13.30 | 1,769,638 | +0.21(+1.57%) |
Sep 27, 2006 | 13.30 | 13.37 | 12.99 | 13.10 | 1,814,573 | -0.27(-2.03%) |
Sep 26, 2006 | 13.68 | 13.79 | 13.37 | 13.37 | 1,871,249 | -0.36(-2.59%) |
Sep 25, 2006 | 13.46 | 13.89 | 13.38 | 13.73 | 812,560 | +0.25(+1.88%) |
Sep 22, 2006 | 13.56 | 13.59 | 13.23 | 13.47 | 889,942 | -0.08(-0.62%) |
Sep 21, 2006 | 13.67 | 13.73 | 13.41 | 13.56 | 1,092,309 | -0.04(-0.28%) |
Sep 20, 2006 | 13.51 | 13.68 | 13.29 | 13.59 | 836,362 | +0.12(+0.90%) |
Sep 19, 2006 | 13.76 | 13.76 | 13.10 | 13.47 | 1,709,441 | -0.26(-1.91%) |
Sep 18, 2006 | 13.40 | 13.78 | 13.35 | 13.74 | 1,345,800 | +0.26(+1.95%) |
Sep 15, 2006 | 13.23 | 13.50 | 13.13 | 13.47 | 1,131,160 | +0.34(+2.57%) |
Sep 14, 2006 | 13.13 | 13.17 | 12.94 | 13.14 | 806,477 | -0.01(-0.07%) |
Sep 13, 2006 | 13.00 | 13.15 | 12.86 | 13.14 | 744,465 | +0.15(+1.15%) |
Sep 12, 2006 | 12.72 | 13.07 | 12.65 | 12.99 | 647,657 | +0.35(+2.74%) |
Sep 11, 2006 | 12.68 | 12.85 | 12.55 | 12.65 | 741,583 | -0.17(-1.32%) |
Sep 08, 2006 | 12.83 | 12.89 | 12.67 | 12.82 | 765,598 | -0.07(-0.51%) |
Sep 07, 2006 | 13.11 | 13.12 | 12.77 | 12.88 | 1,570,687 | -0.23(-1.79%) |
Sep 06, 2006 | 13.59 | 13.67 | 13.10 | 13.12 | 1,058,794 | -0.66(-4.76%) |
Sep 05, 2006 | 13.83 | 13.87 | 13.63 | 13.77 | 691,418 | -0.06(-0.41%) |