Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 14.39 | 14.40 | 14.30 | 14.40 | 196,620 | +0.10(+0.70%) |
Nov 29, 2006 | 14.30 | 14.33 | 14.27 | 14.30 | 1,247,587 | +0.05(+0.36%) |
Nov 28, 2006 | 14.22 | 14.28 | 14.22 | 14.24 | 213,683 | -0.01(-0.09%) |
Nov 27, 2006 | 14.39 | 14.39 | 14.23 | 14.26 | 499,112 | -0.17(-1.20%) |
Nov 24, 2006 | 14.42 | 14.45 | 14.41 | 14.43 | 151,246 | -0.00(-0.02%) |
Nov 22, 2006 | 14.49 | 14.49 | 14.40 | 14.43 | 392,464 | -0.03(-0.21%) |
Nov 21, 2006 | 14.53 | 14.53 | 14.46 | 14.46 | 260,221 | -0.07(-0.46%) |
Nov 20, 2006 | 14.45 | 14.53 | 14.45 | 14.53 | 82,215 | +0.05(+0.36%) |
Nov 17, 2006 | 14.51 | 14.51 | 14.48 | 14.48 | 2,326 | -0.08(-0.53%) |
Nov 16, 2006 | 14.44 | 14.56 | 14.44 | 14.56 | 300,165 | +0.14(+0.95%) |
Nov 15, 2006 | 14.39 | 14.43 | 14.39 | 14.42 | 157,451 | +0.09(+0.63%) |
Nov 14, 2006 | 14.24 | 14.33 | 14.24 | 14.33 | 4,265 | +0.02(+0.11%) |
Nov 13, 2006 | 14.33 | 14.33 | 14.31 | 14.31 | 364,542 | +0.06(+0.40%) |
Nov 10, 2006 | 14.25 | 14.28 | 14.24 | 14.26 | 231,523 | +0.09(+0.66%) |
Nov 09, 2006 | 14.27 | 14.27 | 14.16 | 14.16 | 495,622 | -0.07(-0.49%) |
Nov 08, 2006 | 14.24 | 14.25 | 14.23 | 14.23 | 156,675 | +0.01(+0.04%) |
Nov 07, 2006 | 14.18 | 14.24 | 14.18 | 14.23 | 256,730 | +0.08(+0.55%) |
Nov 06, 2006 | 14.05 | 14.15 | 14.05 | 14.15 | 89,196 | +0.13(+0.92%) |
Nov 03, 2006 | 14.10 | 14.10 | 14.00 | 14.02 | 394,403 | -0.03(-0.18%) |
Nov 02, 2006 | 14.00 | 14.05 | 13.94 | 14.05 | 193,517 | +0.03(+0.20%) |
Nov 01, 2006 | 14.09 | 14.12 | 14.01 | 14.02 | 65,927 | -0.02(-0.11%) |
Oct 31, 2006 | 14.16 | 14.17 | 14.01 | 14.04 | 398,281 | -0.17(-1.20%) |
Oct 30, 2006 | 14.16 | 14.21 | 14.15 | 14.21 | 61,274 | +0.09(+0.60%) |
Oct 27, 2006 | 14.33 | 14.33 | 14.12 | 14.12 | 675,566 | -0.24(-1.69%) |
Oct 26, 2006 | 14.26 | 14.37 | 14.24 | 14.36 | 475,843 | +0.19(+1.36%) |
Oct 25, 2006 | 14.16 | 14.17 | 14.08 | 14.17 | 667,422 | -0.01(-0.07%) |
Oct 24, 2006 | 14.18 | 14.20 | 14.16 | 14.18 | 415,345 | -0.03(-0.24%) |
Oct 23, 2006 | 14.10 | 14.21 | 14.10 | 14.21 | 1,031,964 | +0.09(+0.66%) |
Oct 20, 2006 | 14.16 | 14.16 | 14.12 | 14.12 | 4,058,052 | -0.05(-0.38%) |
Oct 19, 2006 | 14.18 | 14.19 | 14.16 | 14.17 | 1,228,196 | -0.13(-0.90%) |
Oct 18, 2006 | 14.34 | 14.34 | 14.26 | 14.30 | 149,307 | +0.07(+0.53%) |
Oct 17, 2006 | 14.16 | 14.23 | 14.16 | 14.23 | 160,165 | -0.02(-0.11%) |
Oct 16, 2006 | 14.25 | 14.25 | 14.22 | 14.24 | 45,761 | +0.01(+0.09%) |
Oct 13, 2006 | 14.14 | 14.27 | 14.14 | 14.23 | 202,825 | +0.13(+0.91%) |
Oct 12, 2006 | 14.11 | 14.14 | 14.10 | 14.10 | 336,619 | +0.05(+0.35%) |
Oct 11, 2006 | 14.06 | 14.08 | 14.05 | 14.05 | 51,966 | -0.01(-0.07%) |
Oct 10, 2006 | 14.10 | 14.10 | 14.06 | 14.06 | 300,941 | -0.04(-0.27%) |
Oct 09, 2006 | 14.09 | 14.10 | 14.05 | 14.10 | 61,274 | -0.00(-0.02%) |
Oct 06, 2006 | 14.08 | 14.10 | 14.06 | 14.10 | 3,878 | -0.02(-0.16%) |
Oct 05, 2006 | 14.12 | 14.14 | 14.10 | 14.13 | 682,159 | +0.01(+0.04%) |
Oct 04, 2006 | 13.96 | 14.13 | 13.95 | 14.12 | 375,788 | +0.17(+1.18%) |
Oct 03, 2006 | 13.89 | 13.99 | 13.89 | 13.96 | 93,850 | +0.14(+1.05%) |
Oct 02, 2006 | 13.80 | 13.82 | 13.79 | 13.81 | 454,514 | -0.09(-0.61%) |
Sep 29, 2006 | 13.92 | 13.92 | 13.89 | 13.90 | 394,015 | -0.05(-0.37%) |
Sep 28, 2006 | 13.94 | 13.95 | 13.94 | 13.95 | 1,939 | +0.06(+0.41%) |
Sep 27, 2006 | 13.93 | 13.96 | 13.89 | 13.89 | 909,028 | -0.07(-0.50%) |
Sep 26, 2006 | 13.97 | 13.97 | 13.93 | 13.96 | 907,865 | +0.05(+0.39%) |
Sep 25, 2006 | 13.94 | 13.94 | 13.91 | 13.91 | 11,634 | +0.16(+1.18%) |
Sep 22, 2006 | 13.74 | 13.75 | 13.73 | 13.75 | 2,714 | +0.02(+0.12%) |
Sep 21, 2006 | 13.80 | 13.81 | 13.73 | 13.73 | 1,039,720 | -0.08(-0.57%) |
Sep 20, 2006 | 13.75 | 13.81 | 13.75 | 13.81 | 2,714 | +0.14(+1.04%) |
Sep 19, 2006 | 13.67 | 13.67 | 13.66 | 13.67 | 149,694 | -0.05(-0.36%) |
Sep 18, 2006 | 13.73 | 13.73 | 13.69 | 13.72 | 1,161,105 | -0.05(-0.36%) |
Sep 15, 2006 | 13.76 | 13.78 | 13.76 | 13.76 | 13,185 | +0.04(+0.32%) |
Sep 14, 2006 | 13.80 | 13.80 | 13.72 | 13.72 | 36,066 | -0.07(-0.50%) |
Sep 13, 2006 | 13.72 | 13.79 | 13.72 | 13.79 | 1,544,262 | +0.06(+0.41%) |
Sep 12, 2006 | 13.67 | 13.75 | 13.66 | 13.73 | 548,364 | +0.10(+0.72%) |
Sep 11, 2006 | 13.56 | 13.64 | 13.56 | 13.64 | 33,739 | +0.12(+0.86%) |
Sep 08, 2006 | 13.48 | 13.52 | 13.48 | 13.52 | 47,312 | +0.10(+0.75%) |
Sep 07, 2006 | 13.37 | 13.42 | 13.36 | 13.42 | 43,822 | +0.03(+0.25%) |
Sep 06, 2006 | 13.41 | 13.42 | 13.38 | 13.39 | 281,162 | -0.06(-0.46%) |
Sep 05, 2006 | 13.47 | 13.48 | 13.44 | 13.45 | 323,822 | -0.02(-0.15%) |