Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 14.14 | 14.41 | 13.93 | 14.23 | 498,350 | +0.09(+0.65%) |
Nov 29, 2006 | 14.14 | 14.43 | 14.02 | 14.14 | 1,246,313 | +0.03(+0.23%) |
Nov 28, 2006 | 13.99 | 14.19 | 13.82 | 14.11 | 327,001 | +0.26(+1.86%) |
Nov 27, 2006 | 14.52 | 14.52 | 13.78 | 13.85 | 712,864 | -0.76(-5.21%) |
Nov 24, 2006 | 14.27 | 14.74 | 14.26 | 14.61 | 337,901 | +0.53(+3.78%) |
Nov 22, 2006 | 14.33 | 14.38 | 13.94 | 14.08 | 515,572 | -0.25(-1.73%) |
Nov 21, 2006 | 14.26 | 14.36 | 14.11 | 14.33 | 173,529 | +0.27(+1.89%) |
Nov 20, 2006 | 14.19 | 14.21 | 14.01 | 14.06 | 139,956 | -0.09(-0.65%) |
Nov 17, 2006 | 14.21 | 14.40 | 14.11 | 14.15 | 661,415 | -0.16(-1.12%) |
Nov 16, 2006 | 14.50 | 14.56 | 14.29 | 14.31 | 337,901 | -0.25(-1.70%) |
Nov 15, 2006 | 14.04 | 14.67 | 14.04 | 14.56 | 304,983 | +0.33(+2.29%) |
Nov 14, 2006 | 14.25 | 14.26 | 13.89 | 14.23 | 381,938 | +0.21(+1.47%) |
Nov 13, 2006 | 13.81 | 14.12 | 13.81 | 14.03 | 446,902 | +0.08(+0.59%) |
Nov 10, 2006 | 14.05 | 14.05 | 13.74 | 13.94 | 888,573 | -0.11(-0.78%) |
Nov 09, 2006 | 14.33 | 14.49 | 13.85 | 14.05 | 1,481,754 | -0.81(-5.46%) |
Nov 08, 2006 | 14.56 | 15.13 | 14.53 | 14.87 | 985,583 | +0.61(+4.28%) |
Nov 07, 2006 | 14.05 | 14.42 | 13.96 | 14.26 | 536,501 | +0.30(+2.14%) |
Nov 06, 2006 | 13.51 | 14.06 | 13.49 | 13.96 | 441,888 | +0.37(+2.70%) |
Nov 03, 2006 | 13.62 | 13.69 | 13.41 | 13.59 | 448,428 | +0.08(+0.61%) |
Nov 02, 2006 | 13.55 | 13.55 | 13.39 | 13.51 | 279,041 | -0.16(-1.14%) |
Nov 01, 2006 | 13.78 | 13.83 | 13.55 | 13.67 | 248,303 | -0.04(-0.27%) |
Oct 31, 2006 | 13.58 | 13.77 | 13.53 | 13.70 | 263,127 | +0.31(+2.29%) |
Oct 30, 2006 | 13.30 | 13.48 | 13.17 | 13.39 | 655,529 | -0.21(-1.55%) |
Oct 27, 2006 | 13.76 | 13.76 | 13.49 | 13.61 | 898,601 | -0.25(-1.82%) |
Oct 26, 2006 | 13.86 | 13.89 | 13.70 | 13.86 | 479,384 | +0.00(+0.03%) |
Oct 25, 2006 | 13.81 | 13.93 | 13.72 | 13.85 | 486,796 | +0.10(+0.70%) |
Oct 24, 2006 | 13.80 | 13.88 | 13.62 | 13.76 | 480,910 | -0.03(-0.20%) |
Oct 23, 2006 | 13.64 | 13.99 | 13.60 | 13.78 | 697,168 | -0.04(-0.30%) |
Oct 20, 2006 | 13.72 | 13.90 | 13.55 | 13.83 | 422,704 | -0.13(-0.92%) |
Oct 19, 2006 | 13.76 | 14.03 | 13.39 | 13.95 | 1,108,972 | -0.20(-1.43%) |
Oct 18, 2006 | 13.65 | 14.30 | 13.62 | 14.16 | 2,064,035 | +0.78(+5.87%) |
Oct 17, 2006 | 12.93 | 13.50 | 12.89 | 13.37 | 1,396,080 | +0.61(+4.82%) |
Oct 16, 2006 | 12.58 | 12.79 | 12.48 | 12.76 | 599,939 | +0.20(+1.57%) |
Oct 13, 2006 | 12.66 | 12.71 | 12.51 | 12.56 | 856,090 | -0.10(-0.80%) |
Oct 12, 2006 | 12.41 | 12.68 | 12.34 | 12.66 | 237,185 | +0.28(+2.26%) |
Oct 11, 2006 | 12.41 | 12.54 | 12.32 | 12.38 | 604,735 | -0.09(-0.74%) |
Oct 10, 2006 | 12.57 | 12.68 | 12.39 | 12.47 | 337,029 | -0.07(-0.59%) |
Oct 09, 2006 | 12.27 | 12.59 | 12.21 | 12.55 | 345,531 | +0.34(+2.82%) |
Oct 06, 2006 | 12.54 | 12.54 | 12.20 | 12.20 | 499,222 | -0.49(-3.87%) |
Oct 05, 2006 | 12.66 | 12.79 | 12.30 | 12.69 | 634,601 | +0.06(+0.51%) |
Oct 04, 2006 | 12.00 | 12.76 | 12.00 | 12.63 | 668,391 | +0.60(+4.96%) |
Oct 03, 2006 | 11.95 | 12.17 | 11.93 | 12.03 | 630,677 | +0.04(+0.31%) |
Oct 02, 2006 | 12.04 | 12.12 | 11.93 | 12.00 | 902,525 | +0.06(+0.54%) |
Sep 29, 2006 | 11.97 | 11.99 | 11.77 | 11.93 | 894,241 | -0.06(-0.50%) |
Sep 28, 2006 | 11.99 | 12.07 | 11.92 | 11.99 | 687,357 | +0.00(+0.00%) |
Sep 27, 2006 | 12.02 | 12.13 | 11.89 | 11.99 | 598,195 | -0.13(-1.10%) |
Sep 26, 2006 | 12.06 | 12.28 | 11.97 | 12.12 | 942,855 | +0.22(+1.89%) |
Sep 25, 2006 | 11.74 | 12.00 | 11.54 | 11.90 | 717,224 | +0.09(+0.78%) |
Sep 22, 2006 | 11.66 | 11.81 | 11.51 | 11.81 | 828,622 | +0.06(+0.51%) |
Sep 21, 2006 | 11.74 | 11.93 | 11.49 | 11.75 | 841,266 | -0.06(-0.54%) |
Sep 20, 2006 | 12.39 | 12.39 | 11.68 | 11.81 | 1,481,972 | -0.54(-4.38%) |
Sep 19, 2006 | 12.76 | 12.76 | 12.23 | 12.35 | 1,557,836 | -0.44(-3.44%) |
Sep 18, 2006 | 12.74 | 12.80 | 12.66 | 12.79 | 254,189 | +0.16(+1.23%) |
Sep 15, 2006 | 12.57 | 12.65 | 12.52 | 12.64 | 560,481 | -0.04(-0.33%) |
Sep 14, 2006 | 12.79 | 12.79 | 12.59 | 12.68 | 337,683 | -0.16(-1.22%) |
Sep 13, 2006 | 12.65 | 12.88 | 12.65 | 12.83 | 384,554 | +0.07(+0.54%) |
Sep 12, 2006 | 12.72 | 12.79 | 12.61 | 12.77 | 390,440 | +0.07(+0.54%) |
Sep 11, 2006 | 12.82 | 12.90 | 12.48 | 12.70 | 380,194 | -0.35(-2.71%) |
Sep 08, 2006 | 12.80 | 13.18 | 12.80 | 13.05 | 450,826 | +0.16(+1.25%) |
Sep 07, 2006 | 13.07 | 13.07 | 12.75 | 12.89 | 297,789 | -0.18(-1.40%) |
Sep 06, 2006 | 13.08 | 13.23 | 12.95 | 13.07 | 414,202 | -0.14(-1.08%) |
Sep 05, 2006 | 13.37 | 13.53 | 13.15 | 13.22 | 927,377 | +0.44(+3.48%) |