Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 16.62 | 16.67 | 16.59 | 16.64 | 335,093 | +0.04(+0.22%) |
Nov 29, 2006 | 16.69 | 16.70 | 16.54 | 16.60 | 667,759 | +0.14(+0.83%) |
Nov 28, 2006 | 16.43 | 16.54 | 16.39 | 16.46 | 517,372 | +0.12(+0.76%) |
Nov 27, 2006 | 16.43 | 16.49 | 16.27 | 16.34 | 569,983 | -0.15(-0.94%) |
Nov 24, 2006 | 16.47 | 16.54 | 16.46 | 16.49 | 231,004 | +0.08(+0.49%) |
Nov 22, 2006 | 16.30 | 16.44 | 16.24 | 16.41 | 413,930 | +0.09(+0.53%) |
Nov 21, 2006 | 16.28 | 16.34 | 16.22 | 16.33 | 830,126 | +0.07(+0.46%) |
Nov 20, 2006 | 16.27 | 16.28 | 16.17 | 16.25 | 669,540 | -0.25(-1.53%) |
Nov 17, 2006 | 16.34 | 16.54 | 16.30 | 16.51 | 687,509 | +0.02(+0.11%) |
Nov 16, 2006 | 16.49 | 16.53 | 16.44 | 16.49 | 425,909 | -0.03(-0.19%) |
Nov 15, 2006 | 16.43 | 16.57 | 16.40 | 16.52 | 612,881 | +0.09(+0.53%) |
Nov 14, 2006 | 16.49 | 16.49 | 16.29 | 16.43 | 1,003,177 | -0.11(-0.63%) |
Nov 13, 2006 | 16.49 | 16.56 | 16.48 | 16.54 | 467,674 | -0.10(-0.59%) |
Nov 10, 2006 | 16.65 | 16.68 | 16.56 | 16.64 | 606,568 | +0.19(+1.13%) |
Nov 09, 2006 | 16.49 | 16.55 | 16.44 | 16.45 | 728,626 | +0.07(+0.45%) |
Nov 08, 2006 | 16.28 | 16.40 | 16.27 | 16.38 | 670,349 | -0.17(-1.05%) |
Nov 07, 2006 | 16.51 | 16.62 | 16.47 | 16.55 | 806,491 | +0.03(+0.19%) |
Nov 06, 2006 | 16.45 | 16.54 | 16.44 | 16.52 | 1,171,857 | +0.42(+2.61%) |
Nov 03, 2006 | 16.22 | 16.27 | 16.06 | 16.10 | 1,478,784 | +0.13(+0.81%) |
Nov 02, 2006 | 15.72 | 16.06 | 15.72 | 15.97 | 2,503,815 | +0.72(+4.74%) |
Nov 01, 2006 | 15.35 | 15.44 | 15.23 | 15.25 | 1,998,746 | +0.25(+1.65%) |
Oct 31, 2006 | 15.49 | 15.49 | 14.92 | 15.00 | 4,083,451 | -0.51(-3.31%) |
Oct 30, 2006 | 15.44 | 15.52 | 15.44 | 15.51 | 788,846 | +0.05(+0.32%) |
Oct 27, 2006 | 15.47 | 15.52 | 15.43 | 15.46 | 533,560 | -0.04(-0.24%) |
Oct 26, 2006 | 15.41 | 15.51 | 15.38 | 15.50 | 543,596 | +0.06(+0.40%) |
Oct 25, 2006 | 15.34 | 15.44 | 15.34 | 15.44 | 449,058 | +0.15(+0.97%) |
Oct 24, 2006 | 15.20 | 15.31 | 15.19 | 15.29 | 879,500 | -0.11(-0.72%) |
Oct 23, 2006 | 15.26 | 15.42 | 15.22 | 15.40 | 669,216 | +0.07(+0.48%) |
Oct 20, 2006 | 15.36 | 15.39 | 15.22 | 15.33 | 429,470 | -0.09(-0.60%) |
Oct 19, 2006 | 15.38 | 15.44 | 15.34 | 15.42 | 390,295 | +0.08(+0.52%) |
Oct 18, 2006 | 15.36 | 15.39 | 15.29 | 15.34 | 2,231,531 | +0.11(+0.69%) |
Oct 17, 2006 | 15.23 | 15.25 | 15.11 | 15.23 | 535,179 | -0.09(-0.60%) |
Oct 16, 2006 | 15.30 | 15.34 | 15.26 | 15.33 | 595,722 | +0.03(+0.20%) |
Oct 13, 2006 | 15.24 | 15.33 | 15.24 | 15.30 | 771,039 | -0.11(-0.68%) |
Oct 12, 2006 | 15.29 | 15.41 | 15.26 | 15.40 | 529,836 | +0.11(+0.73%) |
Oct 11, 2006 | 15.23 | 15.35 | 15.19 | 15.29 | 281,511 | -0.05(-0.32%) |
Oct 10, 2006 | 15.34 | 15.34 | 15.24 | 15.34 | 463,303 | -0.11(-0.68%) |
Oct 09, 2006 | 15.36 | 15.45 | 15.32 | 15.44 | 311,944 | +0.01(+0.04%) |
Oct 06, 2006 | 15.43 | 15.47 | 15.37 | 15.44 | 1,020,013 | -0.04(-0.28%) |
Oct 05, 2006 | 15.43 | 15.49 | 15.39 | 15.48 | 500,374 | -0.01(-0.04%) |
Oct 04, 2006 | 15.35 | 15.49 | 15.34 | 15.49 | 577,430 | +0.27(+1.79%) |
Oct 03, 2006 | 15.19 | 15.26 | 15.15 | 15.21 | 339,140 | -0.04(-0.24%) |
Oct 02, 2006 | 15.23 | 15.30 | 15.20 | 15.25 | 365,041 | -0.07(-0.48%) |
Sep 29, 2006 | 15.32 | 15.38 | 15.30 | 15.33 | 393,533 | -0.09(-0.60%) |
Sep 28, 2006 | 15.39 | 15.44 | 15.36 | 15.42 | 494,546 | -0.08(-0.52%) |
Sep 27, 2006 | 15.43 | 15.54 | 15.41 | 15.50 | 496,003 | -0.06(-0.40%) |
Sep 26, 2006 | 15.44 | 15.56 | 15.42 | 15.56 | 974,038 | +0.23(+1.49%) |
Sep 25, 2006 | 15.28 | 15.35 | 15.15 | 15.33 | 633,279 | +0.16(+1.06%) |
Sep 22, 2006 | 15.23 | 15.26 | 15.15 | 15.17 | 580,343 | -0.04(-0.28%) |
Sep 21, 2006 | 15.18 | 15.26 | 15.09 | 15.21 | 664,036 | +0.08(+0.53%) |
Sep 20, 2006 | 15.02 | 15.13 | 15.01 | 15.13 | 801,959 | +0.19(+1.28%) |
Sep 19, 2006 | 14.94 | 14.96 | 14.87 | 14.94 | 582,286 | -0.20(-1.31%) |
Sep 18, 2006 | 15.11 | 15.15 | 15.05 | 15.14 | 574,354 | +0.12(+0.82%) |
Sep 15, 2006 | 14.99 | 15.05 | 14.94 | 15.02 | 808,920 | +0.01(+0.08%) |
Sep 14, 2006 | 15.02 | 15.07 | 14.95 | 15.00 | 647,524 | -0.03(-0.21%) |
Sep 13, 2006 | 14.92 | 15.04 | 14.89 | 15.04 | 637,649 | +0.13(+0.87%) |
Sep 12, 2006 | 14.82 | 14.91 | 14.77 | 14.91 | 717,942 | +0.12(+0.79%) |
Sep 11, 2006 | 14.74 | 14.79 | 14.69 | 14.79 | 433,679 | +0.04(+0.25%) |
Sep 08, 2006 | 14.73 | 14.76 | 14.65 | 14.75 | 592,808 | +0.02(+0.13%) |
Sep 07, 2006 | 14.73 | 14.78 | 14.65 | 14.73 | 621,137 | -0.02(-0.17%) |
Sep 06, 2006 | 14.79 | 14.82 | 14.76 | 14.76 | 534,855 | -0.25(-1.69%) |
Sep 05, 2006 | 14.99 | 15.02 | 14.93 | 15.01 | 539,064 | +0.10(+0.66%) |