Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 14.57 | 14.68 | 14.44 | 14.64 | 2,270,157 | +0.12(+0.83%) |
Nov 29, 2006 | 14.23 | 14.52 | 14.19 | 14.52 | 1,563,449 | +0.29(+2.05%) |
Nov 28, 2006 | 14.18 | 14.32 | 14.16 | 14.23 | 1,814,061 | +0.05(+0.32%) |
Nov 27, 2006 | 14.45 | 14.45 | 14.16 | 14.18 | 1,001,250 | -0.27(-1.87%) |
Nov 24, 2006 | 14.31 | 14.53 | 14.31 | 14.46 | 702,147 | +0.15(+1.08%) |
Nov 22, 2006 | 14.30 | 14.37 | 14.23 | 14.30 | 1,070,145 | +0.08(+0.56%) |
Nov 21, 2006 | 13.94 | 14.25 | 13.94 | 14.22 | 1,606,418 | +0.30(+2.12%) |
Nov 20, 2006 | 13.56 | 14.17 | 13.55 | 13.93 | 2,721,212 | +0.52(+3.85%) |
Nov 17, 2006 | 13.27 | 13.44 | 13.24 | 13.41 | 1,630,423 | +0.10(+0.75%) |
Nov 16, 2006 | 13.24 | 13.35 | 13.20 | 13.31 | 956,361 | +0.09(+0.69%) |
Nov 15, 2006 | 13.32 | 13.37 | 13.22 | 13.22 | 718,231 | -0.10(-0.72%) |
Nov 14, 2006 | 13.28 | 13.33 | 13.22 | 13.31 | 1,278,029 | +0.09(+0.66%) |
Nov 13, 2006 | 13.13 | 13.24 | 13.11 | 13.23 | 950,600 | +0.08(+0.63%) |
Nov 10, 2006 | 13.16 | 13.21 | 13.13 | 13.14 | 949,159 | -0.02(-0.16%) |
Nov 09, 2006 | 13.12 | 13.23 | 13.10 | 13.16 | 805,609 | +0.01(+0.10%) |
Nov 08, 2006 | 13.10 | 13.24 | 13.10 | 13.15 | 961,402 | +0.00(+0.00%) |
Nov 07, 2006 | 13.39 | 13.39 | 13.12 | 13.15 | 1,651,787 | -0.18(-1.37%) |
Nov 06, 2006 | 13.37 | 13.43 | 13.30 | 13.33 | 1,619,860 | +0.02(+0.13%) |
Nov 03, 2006 | 13.57 | 13.66 | 13.20 | 13.32 | 1,688,515 | -0.30(-2.20%) |
Nov 02, 2006 | 13.85 | 13.86 | 13.49 | 13.62 | 1,770,852 | -0.27(-1.95%) |
Nov 01, 2006 | 13.94 | 13.98 | 13.84 | 13.89 | 509,627 | -0.01(-0.06%) |
Oct 31, 2006 | 13.96 | 14.08 | 13.85 | 13.90 | 959,722 | -0.13(-0.95%) |
Oct 30, 2006 | 13.83 | 14.04 | 13.81 | 14.03 | 1,098,711 | +0.17(+1.20%) |
Oct 27, 2006 | 14.00 | 14.11 | 13.61 | 13.86 | 1,731,004 | -0.30(-2.12%) |
Oct 26, 2006 | 14.11 | 14.26 | 14.05 | 14.16 | 975,805 | +0.10(+0.68%) |
Oct 25, 2006 | 14.11 | 14.26 | 14.00 | 14.07 | 2,192,141 | -0.08(-0.59%) |
Oct 24, 2006 | 14.35 | 14.37 | 14.13 | 14.15 | 1,067,264 | -0.20(-1.39%) |
Oct 23, 2006 | 14.14 | 14.36 | 14.09 | 14.35 | 839,696 | +0.19(+1.32%) |
Oct 20, 2006 | 14.26 | 14.31 | 14.14 | 14.16 | 486,582 | -0.07(-0.53%) |
Oct 19, 2006 | 14.36 | 14.36 | 14.19 | 14.24 | 2,362,817 | -0.11(-0.75%) |
Oct 18, 2006 | 14.27 | 14.35 | 14.22 | 14.35 | 1,365,167 | +0.09(+0.64%) |
Oct 17, 2006 | 14.21 | 14.26 | 14.15 | 14.26 | 782,804 | +0.03(+0.20%) |
Oct 16, 2006 | 14.15 | 14.23 | 14.07 | 14.23 | 1,929,526 | +0.12(+0.89%) |
Oct 13, 2006 | 14.06 | 14.16 | 14.03 | 14.10 | 676,942 | +0.05(+0.36%) |
Oct 12, 2006 | 13.96 | 14.05 | 13.88 | 14.05 | 1,085,748 | +0.15(+1.11%) |
Oct 11, 2006 | 13.85 | 13.98 | 13.79 | 13.90 | 1,434,541 | +0.06(+0.42%) |
Oct 10, 2006 | 13.78 | 13.88 | 13.69 | 13.84 | 1,725,003 | +0.01(+0.09%) |
Oct 09, 2006 | 13.66 | 13.83 | 13.65 | 13.83 | 981,806 | +0.13(+0.94%) |
Oct 06, 2006 | 13.73 | 13.75 | 13.61 | 13.70 | 1,329,879 | -0.04(-0.30%) |
Oct 05, 2006 | 13.65 | 13.75 | 13.65 | 13.74 | 742,236 | +0.07(+0.49%) |
Oct 04, 2006 | 13.63 | 13.68 | 13.57 | 13.67 | 1,231,219 | +0.05(+0.37%) |
Oct 03, 2006 | 13.56 | 13.74 | 13.46 | 13.62 | 1,226,418 | -0.08(-0.55%) |
Oct 02, 2006 | 13.54 | 13.72 | 13.43 | 13.70 | 2,072,116 | +0.14(+1.01%) |
Sep 29, 2006 | 13.66 | 13.72 | 13.56 | 13.56 | 7,502,299 | -0.10(-0.76%) |
Sep 28, 2006 | 13.73 | 13.96 | 13.56 | 13.66 | 1,489,033 | -0.18(-1.26%) |
Sep 27, 2006 | 13.68 | 13.85 | 13.64 | 13.84 | 967,883 | +0.15(+1.10%) |
Sep 26, 2006 | 13.72 | 13.86 | 13.69 | 13.69 | 600,126 | -0.02(-0.12%) |
Sep 25, 2006 | 13.81 | 13.84 | 13.68 | 13.71 | 1,701,478 | -0.07(-0.48%) |
Sep 22, 2006 | 13.66 | 13.77 | 13.31 | 13.77 | 3,322,059 | +0.09(+0.64%) |
Sep 21, 2006 | 13.92 | 13.99 | 13.63 | 13.68 | 717,991 | -0.24(-1.71%) |
Sep 20, 2006 | 14.15 | 14.17 | 13.89 | 13.92 | 1,373,329 | -0.17(-1.21%) |
Sep 19, 2006 | 14.01 | 14.14 | 13.99 | 14.09 | 1,212,735 | +0.12(+0.86%) |
Sep 18, 2006 | 13.88 | 13.99 | 13.86 | 13.97 | 880,025 | +0.02(+0.18%) |
Sep 15, 2006 | 13.93 | 14.04 | 13.91 | 13.95 | 458,496 | +0.06(+0.42%) |
Sep 14, 2006 | 13.95 | 13.95 | 13.83 | 13.89 | 520,429 | -0.06(-0.45%) |
Sep 13, 2006 | 13.74 | 13.95 | 13.68 | 13.95 | 777,043 | +0.21(+1.55%) |
Sep 12, 2006 | 13.69 | 13.79 | 13.46 | 13.74 | 800,328 | +0.07(+0.55%) |
Sep 11, 2006 | 13.56 | 13.68 | 13.44 | 13.66 | 690,385 | +0.08(+0.61%) |
Sep 08, 2006 | 13.59 | 13.60 | 13.41 | 13.58 | 511,067 | +0.04(+0.31%) |
Sep 07, 2006 | 13.50 | 13.64 | 13.44 | 13.54 | 652,217 | -0.04(-0.31%) |
Sep 06, 2006 | 13.58 | 13.64 | 13.54 | 13.58 | 1,337,561 | -0.08(-0.61%) |
Sep 05, 2006 | 13.51 | 13.67 | 13.48 | 13.66 | 615,489 | +0.18(+1.33%) |