Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 16.57 | 16.58 | 16.42 | 16.54 | 478,264 | -0.06(-0.39%) |
Nov 29, 2006 | 16.42 | 16.60 | 16.37 | 16.60 | 279,366 | +0.17(+1.04%) |
Nov 28, 2006 | 16.32 | 16.45 | 16.31 | 16.43 | 331,055 | +0.06(+0.35%) |
Nov 27, 2006 | 16.47 | 16.52 | 16.35 | 16.37 | 299,399 | -0.17(-1.03%) |
Nov 24, 2006 | 16.49 | 16.62 | 16.49 | 16.55 | 118,678 | -0.07(-0.43%) |
Nov 22, 2006 | 16.70 | 16.71 | 16.51 | 16.62 | 380,931 | -0.10(-0.60%) |
Nov 21, 2006 | 16.65 | 16.78 | 16.55 | 16.72 | 260,014 | +0.01(+0.04%) |
Nov 20, 2006 | 16.70 | 16.75 | 16.65 | 16.71 | 203,501 | -0.04(-0.25%) |
Nov 17, 2006 | 16.79 | 16.85 | 16.57 | 16.75 | 318,679 | -0.10(-0.59%) |
Nov 16, 2006 | 16.80 | 16.86 | 16.65 | 16.85 | 217,853 | +0.07(+0.42%) |
Nov 15, 2006 | 16.72 | 16.82 | 16.70 | 16.78 | 230,003 | +0.00(+0.00%) |
Nov 14, 2006 | 16.61 | 16.78 | 16.57 | 16.78 | 339,916 | +0.14(+0.86%) |
Nov 13, 2006 | 16.51 | 16.65 | 16.45 | 16.64 | 275,940 | +0.07(+0.43%) |
Nov 10, 2006 | 16.50 | 16.57 | 16.42 | 16.57 | 185,837 | +0.03(+0.17%) |
Nov 09, 2006 | 16.50 | 16.59 | 16.40 | 16.54 | 319,706 | -0.05(-0.30%) |
Nov 08, 2006 | 16.40 | 16.62 | 16.38 | 16.59 | 242,295 | +0.12(+0.73%) |
Nov 07, 2006 | 16.40 | 16.55 | 16.37 | 16.47 | 388,316 | -0.01(-0.04%) |
Nov 06, 2006 | 16.40 | 16.57 | 16.38 | 16.47 | 363,170 | +0.08(+0.48%) |
Nov 03, 2006 | 16.41 | 16.45 | 16.28 | 16.40 | 299,719 | +0.02(+0.13%) |
Nov 02, 2006 | 16.38 | 16.44 | 16.27 | 16.37 | 315,988 | -0.04(-0.22%) |
Nov 01, 2006 | 16.59 | 16.59 | 16.40 | 16.41 | 314,969 | -0.14(-0.82%) |
Oct 31, 2006 | 16.44 | 16.57 | 16.44 | 16.55 | 431,596 | +0.06(+0.39%) |
Oct 30, 2006 | 16.45 | 16.54 | 16.36 | 16.48 | 463,531 | -0.04(-0.26%) |
Oct 27, 2006 | 16.59 | 16.68 | 16.48 | 16.52 | 452,335 | -0.17(-1.02%) |
Oct 26, 2006 | 16.62 | 16.71 | 16.47 | 16.70 | 374,551 | +0.09(+0.51%) |
Oct 25, 2006 | 16.57 | 16.68 | 16.47 | 16.61 | 465,083 | -0.04(-0.21%) |
Oct 24, 2006 | 16.57 | 16.66 | 16.50 | 16.65 | 250,887 | -0.01(-0.04%) |
Oct 23, 2006 | 16.52 | 16.72 | 16.49 | 16.65 | 508,120 | +0.07(+0.43%) |
Oct 20, 2006 | 16.49 | 16.67 | 16.49 | 16.58 | 794,066 | +0.00(+0.00%) |
Oct 19, 2006 | 16.56 | 16.73 | 16.37 | 16.58 | 641,650 | -0.04(-0.26%) |
Oct 18, 2006 | 16.49 | 16.68 | 16.49 | 16.62 | 311,357 | +0.06(+0.39%) |
Oct 17, 2006 | 16.51 | 16.68 | 16.50 | 16.56 | 262,528 | -0.05(-0.30%) |
Oct 16, 2006 | 16.48 | 16.71 | 16.48 | 16.61 | 505,770 | +0.06(+0.34%) |
Oct 13, 2006 | 16.41 | 16.59 | 16.40 | 16.55 | 324,604 | +0.07(+0.43%) |
Oct 12, 2006 | 16.19 | 16.50 | 16.19 | 16.48 | 525,975 | +0.39(+2.43%) |
Oct 11, 2006 | 16.09 | 16.21 | 16.01 | 16.09 | 280,896 | -0.06(-0.40%) |
Oct 10, 2006 | 15.98 | 16.15 | 15.95 | 16.15 | 262,779 | +0.11(+0.71%) |
Oct 09, 2006 | 15.84 | 16.12 | 15.84 | 16.04 | 203,256 | +0.11(+0.72%) |
Oct 06, 2006 | 15.98 | 16.07 | 15.90 | 15.93 | 296,275 | -0.12(-0.75%) |
Oct 05, 2006 | 15.84 | 16.08 | 15.81 | 16.05 | 375,036 | +0.14(+0.85%) |
Oct 04, 2006 | 15.73 | 15.92 | 15.64 | 15.91 | 571,876 | +0.09(+0.54%) |
Oct 03, 2006 | 15.90 | 15.95 | 15.80 | 15.83 | 319,222 | -0.13(-0.80%) |
Oct 02, 2006 | 15.90 | 15.98 | 15.81 | 15.95 | 420,329 | -0.02(-0.13%) |
Sep 29, 2006 | 16.00 | 16.18 | 15.97 | 15.98 | 490,992 | -0.09(-0.53%) |
Sep 28, 2006 | 16.00 | 16.10 | 15.93 | 16.06 | 402,221 | +0.04(+0.22%) |
Sep 27, 2006 | 15.97 | 16.13 | 15.89 | 16.03 | 659,159 | -0.01(-0.09%) |
Sep 26, 2006 | 15.94 | 16.08 | 15.90 | 16.04 | 663,419 | +0.03(+0.18%) |
Sep 25, 2006 | 15.89 | 16.10 | 15.86 | 16.01 | 371,341 | +0.01(+0.09%) |
Sep 22, 2006 | 16.09 | 16.17 | 15.86 | 16.00 | 348,243 | -0.16(-1.01%) |
Sep 21, 2006 | 16.27 | 16.37 | 16.13 | 16.16 | 275,380 | -0.13(-0.79%) |
Sep 20, 2006 | 16.05 | 16.31 | 16.05 | 16.29 | 298,306 | +0.21(+1.33%) |
Sep 19, 2006 | 16.05 | 16.16 | 15.92 | 16.08 | 335,248 | -0.06(-0.40%) |
Sep 18, 2006 | 16.18 | 16.25 | 16.09 | 16.14 | 338,347 | -0.11(-0.66%) |
Sep 15, 2006 | 16.24 | 16.32 | 16.15 | 16.25 | 404,035 | +0.05(+0.31%) |
Sep 14, 2006 | 16.18 | 16.20 | 16.06 | 16.20 | 245,125 | +0.00(+0.00%) |
Sep 13, 2006 | 16.09 | 16.20 | 16.08 | 16.20 | 494,422 | +0.05(+0.31%) |
Sep 12, 2006 | 15.95 | 16.16 | 15.92 | 16.15 | 174,071 | +0.16(+0.98%) |
Sep 11, 2006 | 15.90 | 16.02 | 15.86 | 15.99 | 281,459 | +0.01(+0.09%) |
Sep 08, 2006 | 15.92 | 16.03 | 15.77 | 15.98 | 362,485 | +0.14(+0.85%) |
Sep 07, 2006 | 15.87 | 15.96 | 15.78 | 15.84 | 324,882 | -0.11(-0.71%) |
Sep 06, 2006 | 15.95 | 16.03 | 15.91 | 15.95 | 332,568 | -0.14(-0.84%) |
Sep 05, 2006 | 15.77 | 16.10 | 15.77 | 16.09 | 605,382 | +0.23(+1.48%) |