Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 14.04 | 14.06 | 14.01 | 14.06 | 17,218 | +0.10(+0.70%) |
Nov 29, 2006 | 13.94 | 13.96 | 13.72 | 13.96 | 50,363 | +0.02(+0.17%) |
Nov 28, 2006 | 13.96 | 13.96 | 13.85 | 13.94 | 22,168 | -0.02(-0.16%) |
Nov 27, 2006 | 14.17 | 14.18 | 13.89 | 13.96 | 74,038 | -0.16(-1.15%) |
Nov 24, 2006 | 14.04 | 14.12 | 13.97 | 14.12 | 30,993 | +0.19(+1.33%) |
Nov 22, 2006 | 13.93 | 13.95 | 13.93 | 13.94 | 31,853 | +0.12(+0.84%) |
Nov 21, 2006 | 13.79 | 13.82 | 13.78 | 13.82 | 29,701 | +0.08(+0.57%) |
Nov 20, 2006 | 13.71 | 13.75 | 13.71 | 13.74 | 79,204 | +0.06(+0.41%) |
Nov 17, 2006 | 13.60 | 13.70 | 13.48 | 13.69 | 24,966 | +0.08(+0.61%) |
Nov 16, 2006 | 13.43 | 13.61 | 13.43 | 13.60 | 35,728 | +0.13(+1.00%) |
Nov 15, 2006 | 13.13 | 13.47 | 13.13 | 13.47 | 42,615 | +0.27(+2.08%) |
Nov 14, 2006 | 13.60 | 13.60 | 13.17 | 13.20 | 53,376 | -0.39(-2.91%) |
Nov 13, 2006 | 13.58 | 13.60 | 13.50 | 13.59 | 83,078 | +0.00(+0.00%) |
Nov 10, 2006 | 13.26 | 13.75 | 13.20 | 13.59 | 126,554 | -0.98(-6.73%) |
Nov 09, 2006 | 14.64 | 14.64 | 14.53 | 14.57 | 77,912 | +0.05(+0.35%) |
Nov 08, 2006 | 14.40 | 14.53 | 14.33 | 14.52 | 34,651 | +0.23(+1.59%) |
Nov 07, 2006 | 14.04 | 14.30 | 14.04 | 14.29 | 41,969 | +0.27(+1.96%) |
Nov 06, 2006 | 13.87 | 14.02 | 13.85 | 14.02 | 26,903 | +0.14(+1.00%) |
Nov 03, 2006 | 14.05 | 14.05 | 13.82 | 13.88 | 17,218 | -0.16(-1.16%) |
Nov 02, 2006 | 14.15 | 14.17 | 14.02 | 14.04 | 27,549 | -0.16(-1.11%) |
Nov 01, 2006 | 14.26 | 14.26 | 14.16 | 14.20 | 34,651 | -0.05(-0.36%) |
Oct 31, 2006 | 14.20 | 14.25 | 14.18 | 14.25 | 20,662 | +0.13(+0.89%) |
Oct 30, 2006 | 14.07 | 14.15 | 14.01 | 14.12 | 34,651 | +0.07(+0.53%) |
Oct 27, 2006 | 13.97 | 14.10 | 13.96 | 14.05 | 44,121 | +0.10(+0.70%) |
Oct 26, 2006 | 13.79 | 14.07 | 13.79 | 13.95 | 47,996 | +0.22(+1.62%) |
Oct 25, 2006 | 13.63 | 13.73 | 13.63 | 13.73 | 35,943 | +0.16(+1.20%) |
Oct 24, 2006 | 13.64 | 13.65 | 13.57 | 13.57 | 39,386 | -0.06(-0.44%) |
Oct 23, 2006 | 13.55 | 13.63 | 13.55 | 13.63 | 9,470 | +0.01(+0.07%) |
Oct 20, 2006 | 13.45 | 13.64 | 13.43 | 13.62 | 25,827 | +0.21(+1.56%) |
Oct 19, 2006 | 13.45 | 13.46 | 13.33 | 13.41 | 41,539 | +0.00(+0.04%) |
Oct 18, 2006 | 13.36 | 13.42 | 13.28 | 13.40 | 31,423 | +0.16(+1.23%) |
Oct 17, 2006 | 13.34 | 13.34 | 13.23 | 13.24 | 46,059 | -0.12(-0.87%) |
Oct 16, 2006 | 13.03 | 13.37 | 12.99 | 13.36 | 105,462 | +0.31(+2.39%) |
Oct 13, 2006 | 13.47 | 13.55 | 13.01 | 13.05 | 144,203 | -0.46(-3.41%) |
Oct 12, 2006 | 13.71 | 13.71 | 13.08 | 13.51 | 95,346 | -0.18(-1.32%) |
Oct 11, 2006 | 13.73 | 13.73 | 13.61 | 13.69 | 39,386 | -0.14(-1.01%) |
Oct 10, 2006 | 13.79 | 13.83 | 13.79 | 13.83 | 63,707 | +0.04(+0.30%) |
Oct 09, 2006 | 13.72 | 13.79 | 13.64 | 13.79 | 70,595 | +0.11(+0.78%) |
Oct 06, 2006 | 13.60 | 13.92 | 13.53 | 13.68 | 109,336 | +0.05(+0.34%) |
Oct 05, 2006 | 13.59 | 13.66 | 13.54 | 13.63 | 68,873 | +0.10(+0.76%) |
Oct 04, 2006 | 13.43 | 13.55 | 13.43 | 13.53 | 18,724 | +0.10(+0.73%) |
Oct 03, 2006 | 13.42 | 13.44 | 13.40 | 13.43 | 12,913 | +0.01(+0.10%) |
Oct 02, 2006 | 13.50 | 13.50 | 13.36 | 13.42 | 51,870 | -0.04(-0.28%) |
Sep 29, 2006 | 13.45 | 13.47 | 13.41 | 13.46 | 36,804 | -0.02(-0.14%) |
Sep 28, 2006 | 13.46 | 13.48 | 13.43 | 13.47 | 47,135 | +0.06(+0.48%) |
Sep 27, 2006 | 13.36 | 13.41 | 13.34 | 13.41 | 13,559 | +0.05(+0.38%) |
Sep 26, 2006 | 13.44 | 13.45 | 13.33 | 13.36 | 32,284 | -0.08(-0.62%) |
Sep 25, 2006 | 13.36 | 13.46 | 13.34 | 13.44 | 26,473 | +0.13(+0.98%) |
Sep 22, 2006 | 13.43 | 13.45 | 13.31 | 13.31 | 37,019 | -0.20(-1.44%) |
Sep 21, 2006 | 13.46 | 13.51 | 13.38 | 13.51 | 33,145 | +0.08(+0.62%) |
Sep 20, 2006 | 13.31 | 13.42 | 13.31 | 13.42 | 34,651 | +0.18(+1.37%) |
Sep 19, 2006 | 13.34 | 13.34 | 13.24 | 13.24 | 33,360 | -0.10(-0.77%) |
Sep 18, 2006 | 13.31 | 13.34 | 13.30 | 13.34 | 64,568 | +0.07(+0.53%) |
Sep 15, 2006 | 13.22 | 13.27 | 13.13 | 13.27 | 17,864 | +0.14(+1.05%) |
Sep 14, 2006 | 13.10 | 13.23 | 13.10 | 13.14 | 26,903 | +0.03(+0.26%) |
Sep 13, 2006 | 13.03 | 13.11 | 13.03 | 13.10 | 35,943 | +0.10(+0.75%) |
Sep 12, 2006 | 13.00 | 13.00 | 12.96 | 13.00 | 20,877 | +0.00(+0.04%) |
Sep 11, 2006 | 13.02 | 13.02 | 13.00 | 13.00 | 20,016 | -0.06(-0.50%) |
Sep 08, 2006 | 12.92 | 13.08 | 12.92 | 13.07 | 15,281 | +0.19(+1.44%) |
Sep 07, 2006 | 12.99 | 12.99 | 12.81 | 12.88 | 10,761 | -0.11(-0.82%) |
Sep 06, 2006 | 12.92 | 12.99 | 12.79 | 12.99 | 11,837 | +0.07(+0.54%) |
Sep 05, 2006 | 12.71 | 12.92 | 12.71 | 12.92 | 10,331 | +0.28(+2.21%) |