Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 14.46 | 14.64 | 14.25 | 14.39 | 216,100 | +0.02(+0.14%) |
Nov 29, 2006 | 14.21 | 14.40 | 14.18 | 14.37 | 404,226 | +0.18(+1.27%) |
Nov 28, 2006 | 14.27 | 14.46 | 13.97 | 14.19 | 490,950 | -0.07(-0.49%) |
Nov 27, 2006 | 14.42 | 14.70 | 13.93 | 14.26 | 662,604 | -0.25(-1.72%) |
Nov 24, 2006 | 14.34 | 14.80 | 14.13 | 14.51 | 268,623 | +0.10(+0.69%) |
Nov 22, 2006 | 14.02 | 14.50 | 14.02 | 14.41 | 366,465 | +0.34(+2.42%) |
Nov 21, 2006 | 14.20 | 14.24 | 14.01 | 14.07 | 187,891 | -0.16(-1.12%) |
Nov 20, 2006 | 14.54 | 14.60 | 14.00 | 14.23 | 255,991 | -0.13(-0.91%) |
Nov 17, 2006 | 13.82 | 14.57 | 13.61 | 14.36 | 775,173 | +0.51(+3.68%) |
Nov 16, 2006 | 13.87 | 14.00 | 13.60 | 13.85 | 215,254 | -0.01(-0.07%) |
Nov 15, 2006 | 13.74 | 13.96 | 13.50 | 13.86 | 289,157 | +0.16(+1.17%) |
Nov 14, 2006 | 13.54 | 13.87 | 13.40 | 13.70 | 475,267 | +0.27(+2.01%) |
Nov 13, 2006 | 13.67 | 13.79 | 13.40 | 13.43 | 463,535 | -0.38(-2.75%) |
Nov 10, 2006 | 13.45 | 13.92 | 13.45 | 13.81 | 394,807 | +0.30(+2.22%) |
Nov 09, 2006 | 14.35 | 14.35 | 13.49 | 13.51 | 407,274 | -0.65(-4.59%) |
Nov 08, 2006 | 13.75 | 14.40 | 13.60 | 14.16 | 545,355 | +0.32(+2.31%) |
Nov 07, 2006 | 14.53 | 14.58 | 13.71 | 13.84 | 935,953 | -0.75(-5.14%) |
Nov 06, 2006 | 15.70 | 16.74 | 14.36 | 14.59 | 2,430,518 | -3.19(-17.94%) |
Nov 03, 2006 | 17.75 | 18.15 | 17.25 | 17.78 | 841,866 | +0.07(+0.40%) |
Nov 02, 2006 | 17.59 | 17.91 | 17.42 | 17.71 | 221,060 | +0.06(+0.34%) |
Nov 01, 2006 | 18.35 | 18.35 | 17.62 | 17.65 | 304,773 | -0.64(-3.50%) |
Oct 31, 2006 | 18.10 | 18.48 | 17.92 | 18.29 | 212,765 | +0.21(+1.16%) |
Oct 30, 2006 | 18.27 | 18.48 | 17.94 | 18.08 | 177,092 | -0.26(-1.42%) |
Oct 27, 2006 | 18.58 | 18.84 | 18.25 | 18.34 | 202,174 | -0.22(-1.19%) |
Oct 26, 2006 | 17.96 | 18.88 | 17.91 | 18.56 | 898,986 | +0.79(+4.45%) |
Oct 25, 2006 | 17.76 | 18.70 | 17.72 | 17.77 | 371,841 | +0.15(+0.85%) |
Oct 24, 2006 | 17.46 | 17.72 | 17.39 | 17.62 | 334,621 | +0.06(+0.34%) |
Oct 23, 2006 | 17.72 | 17.89 | 17.31 | 17.56 | 172,053 | -0.09(-0.51%) |
Oct 20, 2006 | 17.94 | 18.45 | 17.60 | 17.65 | 281,298 | -0.45(-2.49%) |
Oct 19, 2006 | 17.86 | 18.25 | 17.83 | 18.10 | 374,808 | +0.25(+1.40%) |
Oct 18, 2006 | 18.16 | 18.31 | 17.67 | 17.85 | 492,366 | -0.27(-1.49%) |
Oct 17, 2006 | 17.72 | 19.07 | 17.38 | 18.12 | 652,222 | +0.34(+1.91%) |
Oct 16, 2006 | 18.20 | 18.20 | 17.75 | 17.78 | 445,341 | -0.54(-2.95%) |
Oct 13, 2006 | 18.40 | 18.42 | 18.09 | 18.32 | 424,836 | -0.12(-0.65%) |
Oct 12, 2006 | 18.65 | 18.65 | 18.09 | 18.44 | 431,940 | -0.15(-0.81%) |
Oct 11, 2006 | 18.64 | 19.09 | 18.00 | 18.59 | 377,090 | -0.03(-0.16%) |
Oct 10, 2006 | 18.33 | 18.70 | 18.12 | 18.62 | 437,266 | +0.26(+1.42%) |
Oct 09, 2006 | 18.59 | 18.59 | 18.23 | 18.36 | 217,172 | -0.24(-1.29%) |
Oct 06, 2006 | 18.10 | 18.70 | 17.94 | 18.60 | 494,771 | +0.50(+2.76%) |
Oct 05, 2006 | 17.52 | 18.57 | 17.47 | 18.10 | 482,579 | +0.63(+3.61%) |
Oct 04, 2006 | 17.20 | 17.50 | 17.01 | 17.47 | 262,841 | +0.28(+1.63%) |
Oct 03, 2006 | 17.03 | 17.70 | 17.00 | 17.19 | 218,917 | +0.07(+0.41%) |
Oct 02, 2006 | 17.48 | 17.59 | 17.01 | 17.12 | 441,921 | -0.41(-2.34%) |
Sep 29, 2006 | 17.33 | 17.82 | 17.02 | 17.53 | 296,815 | +0.15(+0.86%) |
Sep 28, 2006 | 17.88 | 17.95 | 17.33 | 17.38 | 336,392 | -0.59(-3.28%) |
Sep 27, 2006 | 18.64 | 18.67 | 17.55 | 17.97 | 681,508 | -1.01(-5.32%) |
Sep 26, 2006 | 18.37 | 20.42 | 18.31 | 18.98 | 392,592 | +0.54(+2.93%) |
Sep 25, 2006 | 18.52 | 18.53 | 17.94 | 18.44 | 174,517 | +0.04(+0.22%) |
Sep 22, 2006 | 18.88 | 19.00 | 17.73 | 18.40 | 754,512 | -0.57(-3.00%) |
Sep 21, 2006 | 19.48 | 19.58 | 18.85 | 18.97 | 286,236 | -0.39(-2.01%) |
Sep 20, 2006 | 19.55 | 20.03 | 19.10 | 19.36 | 189,053 | -0.08(-0.41%) |
Sep 19, 2006 | 19.80 | 19.80 | 19.06 | 19.44 | 367,704 | -0.28(-1.42%) |
Sep 18, 2006 | 19.88 | 20.01 | 19.56 | 19.72 | 257,847 | -0.28(-1.40%) |
Sep 15, 2006 | 20.33 | 20.34 | 19.76 | 20.00 | 661,170 | -0.28(-1.38%) |
Sep 14, 2006 | 20.33 | 20.47 | 19.74 | 20.28 | 605,557 | -0.01(-0.05%) |
Sep 13, 2006 | 20.25 | 21.00 | 19.86 | 20.29 | 624,434 | +0.15(+0.74%) |
Sep 12, 2006 | 18.29 | 20.33 | 18.24 | 20.14 | 766,660 | +1.81(+9.87%) |
Sep 11, 2006 | 17.67 | 18.88 | 17.62 | 18.33 | 840,354 | +0.62(+3.50%) |
Sep 08, 2006 | 17.79 | 18.40 | 17.63 | 17.71 | 298,965 | -0.08(-0.45%) |
Sep 07, 2006 | 17.91 | 18.13 | 17.17 | 17.79 | 1,106,600 | -0.18(-1.00%) |
Sep 06, 2006 | 18.43 | 18.50 | 17.77 | 17.97 | 296,168 | -0.50(-2.71%) |
Sep 05, 2006 | 18.50 | 18.90 | 18.19 | 18.47 | 349,747 | +0.06(+0.33%) |