Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 15.36 | 15.39 | 15.16 | 15.29 | 1,430,625 | +0.00(+0.00%) |
Nov 29, 2006 | 15.28 | 15.39 | 15.16 | 15.29 | 1,045,781 | +0.06(+0.39%) |
Nov 28, 2006 | 15.15 | 15.31 | 15.15 | 15.23 | 947,343 | +0.05(+0.31%) |
Nov 27, 2006 | 15.35 | 15.38 | 15.13 | 15.18 | 999,375 | -0.12(-0.77%) |
Nov 24, 2006 | 15.28 | 15.36 | 15.28 | 15.30 | 369,843 | -0.06(-0.42%) |
Nov 22, 2006 | 15.29 | 15.42 | 15.29 | 15.36 | 597,187 | +0.07(+0.46%) |
Nov 21, 2006 | 15.37 | 15.39 | 15.27 | 15.29 | 1,477,031 | -0.07(-0.49%) |
Nov 20, 2006 | 15.35 | 15.42 | 15.31 | 15.36 | 782,812 | +0.00(+0.01%) |
Nov 17, 2006 | 15.31 | 15.37 | 15.31 | 15.36 | 1,842,656 | -0.00(-0.03%) |
Nov 16, 2006 | 15.31 | 15.43 | 15.29 | 15.37 | 1,563,281 | +0.09(+0.56%) |
Nov 15, 2006 | 15.30 | 15.34 | 15.21 | 15.28 | 1,044,843 | -0.01(-0.04%) |
Nov 14, 2006 | 15.37 | 15.37 | 15.15 | 15.29 | 1,174,687 | -0.08(-0.54%) |
Nov 13, 2006 | 15.41 | 15.46 | 15.33 | 15.37 | 515,156 | +0.01(+0.06%) |
Nov 10, 2006 | 15.36 | 15.40 | 15.29 | 15.36 | 641,250 | +0.07(+0.45%) |
Nov 09, 2006 | 15.34 | 15.35 | 15.24 | 15.29 | 746,718 | -0.01(-0.04%) |
Nov 08, 2006 | 15.33 | 15.37 | 15.23 | 15.30 | 706,406 | -0.04(-0.26%) |
Nov 07, 2006 | 15.37 | 15.50 | 15.26 | 15.34 | 755,156 | -0.04(-0.28%) |
Nov 06, 2006 | 15.22 | 15.45 | 15.22 | 15.38 | 641,250 | +0.19(+1.24%) |
Nov 03, 2006 | 15.18 | 15.26 | 15.16 | 15.20 | 690,468 | +0.00(+0.00%) |
Nov 02, 2006 | 15.31 | 15.37 | 15.15 | 15.20 | 1,155,000 | -0.10(-0.66%) |
Nov 01, 2006 | 15.40 | 15.40 | 15.24 | 15.30 | 813,750 | -0.10(-0.68%) |
Oct 31, 2006 | 15.53 | 15.60 | 15.15 | 15.40 | 1,355,625 | -0.07(-0.46%) |
Oct 30, 2006 | 15.48 | 15.60 | 15.45 | 15.47 | 840,000 | +0.03(+0.22%) |
Oct 27, 2006 | 15.43 | 15.54 | 15.29 | 15.44 | 927,656 | +0.05(+0.30%) |
Oct 26, 2006 | 15.35 | 15.53 | 15.35 | 15.39 | 1,134,843 | +0.02(+0.12%) |
Oct 25, 2006 | 15.27 | 15.42 | 15.21 | 15.37 | 1,852,500 | +0.16(+1.07%) |
Oct 24, 2006 | 15.38 | 15.46 | 15.19 | 15.21 | 1,106,250 | -0.15(-0.99%) |
Oct 23, 2006 | 15.39 | 15.48 | 15.33 | 15.36 | 1,179,843 | -0.12(-0.74%) |
Oct 20, 2006 | 15.70 | 15.81 | 15.43 | 15.48 | 1,023,750 | -0.11(-0.71%) |
Oct 19, 2006 | 15.72 | 15.73 | 15.56 | 15.59 | 682,031 | -0.09(-0.59%) |
Oct 18, 2006 | 15.68 | 15.75 | 15.61 | 15.68 | 1,019,531 | +0.03(+0.18%) |
Oct 17, 2006 | 15.74 | 15.81 | 15.64 | 15.65 | 546,562 | -0.16(-1.01%) |
Oct 16, 2006 | 15.83 | 15.88 | 15.73 | 15.81 | 882,187 | -0.02(-0.09%) |
Oct 13, 2006 | 15.85 | 15.96 | 15.80 | 15.83 | 1,000,781 | -0.08(-0.50%) |
Oct 12, 2006 | 15.85 | 16.03 | 15.82 | 15.90 | 574,218 | +0.04(+0.28%) |
Oct 11, 2006 | 15.87 | 15.95 | 15.77 | 15.86 | 582,187 | -0.04(-0.28%) |
Oct 10, 2006 | 16.01 | 16.01 | 15.70 | 15.90 | 909,375 | -0.13(-0.80%) |
Oct 09, 2006 | 16.16 | 16.16 | 15.96 | 16.03 | 515,156 | -0.15(-0.94%) |
Oct 06, 2006 | 16.31 | 16.31 | 16.10 | 16.18 | 317,343 | -0.12(-0.71%) |
Oct 05, 2006 | 16.30 | 16.37 | 16.20 | 16.30 | 1,162,968 | -0.10(-0.61%) |
Oct 04, 2006 | 16.22 | 16.43 | 16.02 | 16.40 | 766,875 | +0.12(+0.76%) |
Oct 03, 2006 | 16.36 | 16.36 | 16.07 | 16.28 | 813,281 | -0.11(-0.69%) |
Oct 02, 2006 | 16.51 | 16.51 | 16.24 | 16.39 | 616,875 | +0.04(+0.22%) |
Sep 29, 2006 | 16.34 | 16.45 | 16.29 | 16.35 | 600,937 | +0.06(+0.39%) |
Sep 28, 2006 | 16.34 | 16.37 | 16.20 | 16.29 | 394,218 | -0.03(-0.16%) |
Sep 27, 2006 | 16.26 | 16.38 | 16.25 | 16.31 | 533,437 | -0.06(-0.36%) |
Sep 26, 2006 | 16.32 | 16.43 | 16.21 | 16.37 | 690,468 | +0.02(+0.10%) |
Sep 25, 2006 | 16.21 | 16.41 | 16.01 | 16.36 | 1,244,062 | +0.26(+1.60%) |
Sep 22, 2006 | 16.00 | 16.14 | 15.99 | 16.10 | 690,468 | +0.01(+0.04%) |
Sep 21, 2006 | 16.36 | 16.38 | 16.06 | 16.09 | 748,593 | -0.31(-1.89%) |
Sep 20, 2006 | 16.25 | 16.40 | 16.23 | 16.40 | 866,718 | +0.04(+0.23%) |
Sep 19, 2006 | 16.07 | 16.39 | 15.97 | 16.36 | 1,431,562 | +0.25(+1.54%) |
Sep 18, 2006 | 16.08 | 16.24 | 16.02 | 16.12 | 859,687 | -0.04(-0.26%) |
Sep 15, 2006 | 16.23 | 16.32 | 16.11 | 16.16 | 2,468,437 | +0.09(+0.54%) |
Sep 14, 2006 | 16.06 | 16.14 | 15.82 | 16.07 | 1,344,375 | +0.02(+0.11%) |
Sep 13, 2006 | 16.11 | 16.11 | 15.95 | 16.05 | 1,217,343 | -0.06(-0.37%) |
Sep 12, 2006 | 16.23 | 16.27 | 16.07 | 16.11 | 1,232,343 | -0.09(-0.55%) |
Sep 11, 2006 | 16.19 | 16.27 | 15.96 | 16.20 | 1,946,718 | -0.08(-0.47%) |
Sep 08, 2006 | 16.34 | 16.41 | 16.24 | 16.28 | 712,968 | -0.05(-0.31%) |
Sep 06, 2006 | 16.47 | 16.47 | 16.24 | 16.33 | 871,875 | -0.16(-0.98%) |
Sep 05, 2006 | 16.43 | 16.82 | 16.32 | 16.49 | 1,518,281 | -0.06(-0.37%) |