Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 17.20 | 17.45 | 16.88 | 16.99 | 403,879 | -0.17(-0.98%) |
Nov 29, 2006 | 17.12 | 17.53 | 16.99 | 17.16 | 411,466 | +0.22(+1.28%) |
Nov 28, 2006 | 16.62 | 17.00 | 16.55 | 16.94 | 368,236 | +0.28(+1.66%) |
Nov 27, 2006 | 16.97 | 17.13 | 16.55 | 16.67 | 496,464 | -0.36(-2.14%) |
Nov 24, 2006 | 17.13 | 17.21 | 16.81 | 17.03 | 91,830 | -0.06(-0.35%) |
Nov 22, 2006 | 16.81 | 17.13 | 16.66 | 17.09 | 133,644 | +0.35(+2.06%) |
Nov 21, 2006 | 16.59 | 16.81 | 16.43 | 16.75 | 243,339 | +0.18(+1.07%) |
Nov 20, 2006 | 16.51 | 16.57 | 16.29 | 16.57 | 230,967 | +0.16(+0.96%) |
Nov 17, 2006 | 16.68 | 16.68 | 16.31 | 16.41 | 204,960 | -0.33(-1.94%) |
Nov 16, 2006 | 16.97 | 16.99 | 16.39 | 16.74 | 493,735 | -0.15(-0.88%) |
Nov 15, 2006 | 16.74 | 16.98 | 16.42 | 16.88 | 355,231 | +0.12(+0.71%) |
Nov 14, 2006 | 15.82 | 16.77 | 15.82 | 16.77 | 309,471 | +0.80(+5.00%) |
Nov 13, 2006 | 15.81 | 16.19 | 15.70 | 15.97 | 337,614 | +0.03(+0.19%) |
Nov 10, 2006 | 15.63 | 15.98 | 15.58 | 15.94 | 159,503 | +0.36(+2.28%) |
Nov 09, 2006 | 16.16 | 16.21 | 15.57 | 15.58 | 308,854 | -0.44(-2.77%) |
Nov 08, 2006 | 15.87 | 16.13 | 15.64 | 16.03 | 359,615 | +0.04(+0.25%) |
Nov 07, 2006 | 15.52 | 16.11 | 15.47 | 15.99 | 437,309 | +0.54(+3.51%) |
Nov 06, 2006 | 14.90 | 15.52 | 14.83 | 15.44 | 336,291 | +0.64(+4.33%) |
Nov 03, 2006 | 14.69 | 15.00 | 14.52 | 14.80 | 278,230 | +0.12(+0.81%) |
Nov 02, 2006 | 14.77 | 14.87 | 14.49 | 14.68 | 352,789 | -0.20(-1.33%) |
Nov 01, 2006 | 15.47 | 15.59 | 14.83 | 14.88 | 380,845 | -0.62(-4.01%) |
Oct 31, 2006 | 15.36 | 15.56 | 15.19 | 15.50 | 470,740 | +0.15(+0.96%) |
Oct 30, 2006 | 15.27 | 15.58 | 14.77 | 15.35 | 427,394 | +0.01(+0.06%) |
Oct 27, 2006 | 16.02 | 16.15 | 15.33 | 15.35 | 453,539 | -0.81(-5.01%) |
Oct 26, 2006 | 15.88 | 16.16 | 15.58 | 16.15 | 599,082 | +0.29(+1.80%) |
Oct 25, 2006 | 15.73 | 16.22 | 15.51 | 15.87 | 592,515 | +0.17(+1.07%) |
Oct 24, 2006 | 15.77 | 16.06 | 15.52 | 15.70 | 361,067 | -0.08(-0.50%) |
Oct 23, 2006 | 16.06 | 16.06 | 15.65 | 15.78 | 448,687 | -0.33(-2.02%) |
Oct 20, 2006 | 16.46 | 16.46 | 16.06 | 16.10 | 316,121 | -0.32(-1.92%) |
Oct 19, 2006 | 16.45 | 16.86 | 16.27 | 16.42 | 356,656 | -0.06(-0.36%) |
Oct 18, 2006 | 17.34 | 17.59 | 16.28 | 16.48 | 545,503 | -0.66(-3.86%) |
Oct 17, 2006 | 17.60 | 17.60 | 16.86 | 17.14 | 330,590 | -0.50(-2.85%) |
Oct 16, 2006 | 17.09 | 17.65 | 17.09 | 17.64 | 376,915 | +0.55(+3.23%) |
Oct 13, 2006 | 16.67 | 17.21 | 16.50 | 17.09 | 403,857 | +0.52(+3.15%) |
Oct 12, 2006 | 16.72 | 16.86 | 16.42 | 16.57 | 623,763 | -0.29(-1.70%) |
Oct 11, 2006 | 16.77 | 17.20 | 16.59 | 16.85 | 706,974 | -0.05(-0.29%) |
Oct 10, 2006 | 17.23 | 17.23 | 16.67 | 16.90 | 442,472 | -0.33(-1.89%) |
Oct 09, 2006 | 16.91 | 17.25 | 16.78 | 17.23 | 473,549 | +0.24(+1.39%) |
Oct 06, 2006 | 17.33 | 17.33 | 16.68 | 16.99 | 416,939 | -0.40(-2.32%) |
Oct 05, 2006 | 17.21 | 17.42 | 16.73 | 17.40 | 541,839 | +0.22(+1.26%) |
Oct 04, 2006 | 16.22 | 17.21 | 16.15 | 17.18 | 582,102 | +0.84(+5.13%) |
Oct 03, 2006 | 16.73 | 16.83 | 16.21 | 16.34 | 769,393 | -0.48(-2.87%) |
Oct 02, 2006 | 16.71 | 17.22 | 16.70 | 16.82 | 629,854 | +0.01(+0.06%) |
Sep 29, 2006 | 16.81 | 17.44 | 16.70 | 16.81 | 452,734 | +0.05(+0.29%) |
Sep 28, 2006 | 16.88 | 16.94 | 16.56 | 16.77 | 363,669 | +0.00(+0.00%) |
Sep 27, 2006 | 16.89 | 17.02 | 16.55 | 16.77 | 511,083 | -0.12(-0.70%) |
Sep 26, 2006 | 16.51 | 17.00 | 16.49 | 16.88 | 696,694 | +0.31(+1.84%) |
Sep 25, 2006 | 16.02 | 16.68 | 15.93 | 16.58 | 567,503 | +0.73(+4.60%) |
Sep 22, 2006 | 15.93 | 16.03 | 15.70 | 15.85 | 320,720 | -0.10(-0.62%) |
Sep 21, 2006 | 16.10 | 16.27 | 15.79 | 15.95 | 444,260 | -0.25(-1.52%) |
Sep 20, 2006 | 15.85 | 16.27 | 15.76 | 16.19 | 404,134 | +0.49(+3.14%) |
Sep 19, 2006 | 16.01 | 16.08 | 15.24 | 15.70 | 485,478 | -0.33(-2.03%) |
Sep 18, 2006 | 15.78 | 16.31 | 15.60 | 16.03 | 558,237 | +0.25(+1.56%) |
Sep 15, 2006 | 15.68 | 15.93 | 15.56 | 15.78 | 949,126 | +0.34(+2.17%) |
Sep 14, 2006 | 15.58 | 15.58 | 15.09 | 15.44 | 362,890 | -0.22(-1.39%) |
Sep 13, 2006 | 15.78 | 15.83 | 15.29 | 15.66 | 401,141 | -0.08(-0.50%) |
Sep 12, 2006 | 14.70 | 16.04 | 14.57 | 15.74 | 534,721 | +1.08(+7.40%) |
Sep 11, 2006 | 14.09 | 14.74 | 14.08 | 14.65 | 483,495 | +0.47(+3.34%) |
Sep 08, 2006 | 14.24 | 14.26 | 13.86 | 14.18 | 174,530 | +0.05(+0.35%) |
Sep 07, 2006 | 13.80 | 14.41 | 13.80 | 14.13 | 313,328 | +0.30(+2.14%) |
Sep 06, 2006 | 14.28 | 14.31 | 13.82 | 13.84 | 192,862 | -0.58(-4.04%) |
Sep 05, 2006 | 14.50 | 14.54 | 14.17 | 14.42 | 183,310 | +0.17(+1.18%) |