Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 17.38 | 17.83 | 17.31 | 17.50 | 191,400 | +0.21(+1.21%) |
Nov 29, 2006 | 16.96 | 17.50 | 16.96 | 17.29 | 221,343 | +0.41(+2.43%) |
Nov 28, 2006 | 16.80 | 16.90 | 16.13 | 16.88 | 233,404 | -0.05(-0.30%) |
Nov 27, 2006 | 17.55 | 17.70 | 16.50 | 16.93 | 369,067 | -0.57(-3.26%) |
Nov 24, 2006 | 17.13 | 17.53 | 17.11 | 17.50 | 145,089 | +0.11(+0.63%) |
Nov 22, 2006 | 17.20 | 17.45 | 17.02 | 17.39 | 324,831 | +0.37(+2.17%) |
Nov 21, 2006 | 16.10 | 17.07 | 16.02 | 17.02 | 451,011 | +1.04(+6.51%) |
Nov 20, 2006 | 16.08 | 16.09 | 15.86 | 15.98 | 230,728 | +0.02(+0.13%) |
Nov 17, 2006 | 16.07 | 16.15 | 15.88 | 15.96 | 162,806 | -0.02(-0.13%) |
Nov 16, 2006 | 16.32 | 16.50 | 15.84 | 15.98 | 268,149 | -0.12(-0.75%) |
Nov 15, 2006 | 15.58 | 16.18 | 15.36 | 16.10 | 297,578 | +0.47(+3.01%) |
Nov 14, 2006 | 15.66 | 15.73 | 15.08 | 15.63 | 266,535 | +0.03(+0.19%) |
Nov 13, 2006 | 14.74 | 15.92 | 14.65 | 15.60 | 682,209 | +1.03(+7.07%) |
Nov 10, 2006 | 14.93 | 15.19 | 13.61 | 14.57 | 689,244 | +0.06(+0.41%) |
Nov 09, 2006 | 14.41 | 14.75 | 14.32 | 14.51 | 519,416 | +0.20(+1.42%) |
Nov 08, 2006 | 14.19 | 14.33 | 13.90 | 14.31 | 161,822 | +0.08(+0.54%) |
Nov 07, 2006 | 14.50 | 14.70 | 14.16 | 14.23 | 198,175 | -0.14(-0.97%) |
Nov 06, 2006 | 13.75 | 14.57 | 13.66 | 14.37 | 269,394 | +0.76(+5.58%) |
Nov 03, 2006 | 13.25 | 13.70 | 13.00 | 13.61 | 279,881 | +0.36(+2.72%) |
Nov 02, 2006 | 13.25 | 13.30 | 13.20 | 13.25 | 94,907 | +0.00(+0.00%) |
Nov 01, 2006 | 13.40 | 13.50 | 13.20 | 13.25 | 87,869 | -0.08(-0.60%) |
Oct 31, 2006 | 13.22 | 13.76 | 13.22 | 13.33 | 288,731 | +0.11(+0.83%) |
Oct 30, 2006 | 13.25 | 13.58 | 13.10 | 13.22 | 307,743 | +0.14(+1.07%) |
Oct 27, 2006 | 12.80 | 13.12 | 12.80 | 13.08 | 195,620 | +0.30(+2.35%) |
Oct 26, 2006 | 13.01 | 13.09 | 12.70 | 12.78 | 272,924 | -0.21(-1.62%) |
Oct 25, 2006 | 13.06 | 13.06 | 12.95 | 12.99 | 33,373 | +0.01(+0.08%) |
Oct 24, 2006 | 13.11 | 13.19 | 12.95 | 12.98 | 70,942 | -0.10(-0.76%) |
Oct 23, 2006 | 13.19 | 13.21 | 13.05 | 13.08 | 38,258 | -0.07(-0.53%) |
Oct 20, 2006 | 13.30 | 13.31 | 13.05 | 13.15 | 58,417 | -0.09(-0.68%) |
Oct 19, 2006 | 13.17 | 13.42 | 13.11 | 13.24 | 46,087 | +0.09(+0.68%) |
Oct 18, 2006 | 13.12 | 13.53 | 13.11 | 13.15 | 167,690 | -0.04(-0.30%) |
Oct 17, 2006 | 12.82 | 13.19 | 12.82 | 13.19 | 143,979 | +0.37(+2.89%) |
Oct 16, 2006 | 13.00 | 13.02 | 12.75 | 12.82 | 218,919 | -0.26(-1.99%) |
Oct 13, 2006 | 13.26 | 13.28 | 13.01 | 13.08 | 129,692 | -0.17(-1.28%) |
Oct 12, 2006 | 13.42 | 13.42 | 13.22 | 13.25 | 91,967 | -0.05(-0.38%) |
Oct 11, 2006 | 13.25 | 13.45 | 13.15 | 13.30 | 137,247 | -0.04(-0.30%) |
Oct 10, 2006 | 13.40 | 13.47 | 13.18 | 13.34 | 129,216 | -0.05(-0.37%) |
Oct 09, 2006 | 13.40 | 13.41 | 13.35 | 13.39 | 94,142 | +0.03(+0.22%) |
Oct 06, 2006 | 13.35 | 13.47 | 13.20 | 13.36 | 130,087 | -0.03(-0.22%) |
Oct 05, 2006 | 13.50 | 13.51 | 13.26 | 13.39 | 95,364 | +0.00(+0.00%) |
Oct 04, 2006 | 13.28 | 13.42 | 13.20 | 13.39 | 177,912 | +0.12(+0.90%) |
Oct 03, 2006 | 13.13 | 13.55 | 13.06 | 13.27 | 147,815 | +0.16(+1.22%) |
Oct 02, 2006 | 13.38 | 13.40 | 13.08 | 13.11 | 72,834 | -0.27(-2.02%) |
Sep 29, 2006 | 13.43 | 13.66 | 13.32 | 13.38 | 166,971 | -0.13(-0.96%) |
Sep 28, 2006 | 13.35 | 13.78 | 13.20 | 13.51 | 199,388 | +0.06(+0.45%) |
Sep 27, 2006 | 14.00 | 14.00 | 13.35 | 13.45 | 219,844 | -0.39(-2.82%) |
Sep 26, 2006 | 14.10 | 14.18 | 13.66 | 13.84 | 179,345 | -0.19(-1.35%) |
Sep 25, 2006 | 14.37 | 14.38 | 14.01 | 14.03 | 149,909 | -0.38(-2.64%) |
Sep 22, 2006 | 14.58 | 14.69 | 14.11 | 14.41 | 98,972 | -0.09(-0.62%) |
Sep 21, 2006 | 14.50 | 14.84 | 14.30 | 14.50 | 370,433 | +0.39(+2.76%) |
Sep 20, 2006 | 14.49 | 14.52 | 14.08 | 14.11 | 193,311 | -0.24(-1.67%) |
Sep 19, 2006 | 14.71 | 14.76 | 14.27 | 14.35 | 102,788 | -0.42(-2.84%) |
Sep 18, 2006 | 15.14 | 15.14 | 14.57 | 14.77 | 129,942 | -0.12(-0.81%) |
Sep 15, 2006 | 14.40 | 15.05 | 14.40 | 14.89 | 334,716 | +0.56(+3.91%) |
Sep 14, 2006 | 14.40 | 14.40 | 14.09 | 14.33 | 104,927 | +0.03(+0.21%) |
Sep 13, 2006 | 14.49 | 14.61 | 14.27 | 14.30 | 175,084 | -0.09(-0.63%) |
Sep 12, 2006 | 14.23 | 14.62 | 14.17 | 14.39 | 178,991 | +0.22(+1.55%) |
Sep 11, 2006 | 14.10 | 14.25 | 14.10 | 14.17 | 164,427 | -0.06(-0.42%) |
Sep 08, 2006 | 14.25 | 14.52 | 14.12 | 14.23 | 142,551 | -0.05(-0.35%) |
Sep 07, 2006 | 14.42 | 14.50 | 14.25 | 14.28 | 156,300 | -0.12(-0.83%) |
Sep 06, 2006 | 14.65 | 14.91 | 14.30 | 14.40 | 202,574 | -0.40(-2.70%) |
Sep 05, 2006 | 14.93 | 14.95 | 14.66 | 14.80 | 159,247 | +0.05(+0.34%) |