Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 17.63 | 17.73 | 17.44 | 17.69 | 343,667 | -0.00(-0.03%) |
Nov 29, 2006 | 17.58 | 17.75 | 17.50 | 17.69 | 142,149 | +0.16(+0.93%) |
Nov 28, 2006 | 17.58 | 17.58 | 17.36 | 17.53 | 116,855 | -0.11(-0.60%) |
Nov 27, 2006 | 17.77 | 17.82 | 17.58 | 17.64 | 226,185 | -0.21(-1.18%) |
Nov 24, 2006 | 17.96 | 17.96 | 17.72 | 17.85 | 72,119 | -0.02(-0.13%) |
Nov 22, 2006 | 17.90 | 17.94 | 17.70 | 17.87 | 192,529 | +0.04(+0.24%) |
Nov 21, 2006 | 17.82 | 17.91 | 17.78 | 17.83 | 140,895 | +0.13(+0.73%) |
Nov 20, 2006 | 17.45 | 17.75 | 17.44 | 17.70 | 242,281 | +0.30(+1.73%) |
Nov 17, 2006 | 17.46 | 17.50 | 17.35 | 17.40 | 102,222 | -0.06(-0.33%) |
Nov 16, 2006 | 17.32 | 17.48 | 17.25 | 17.46 | 176,641 | +0.21(+1.22%) |
Nov 15, 2006 | 17.22 | 17.38 | 17.18 | 17.25 | 212,806 | +0.02(+0.14%) |
Nov 14, 2006 | 16.92 | 17.22 | 16.92 | 17.22 | 196,082 | +0.33(+1.93%) |
Nov 13, 2006 | 16.41 | 16.90 | 16.39 | 16.90 | 141,104 | +0.45(+2.76%) |
Nov 10, 2006 | 16.32 | 16.45 | 16.28 | 16.44 | 73,583 | +0.09(+0.53%) |
Nov 09, 2006 | 16.55 | 16.55 | 16.28 | 16.36 | 122,708 | -0.17(-1.01%) |
Nov 08, 2006 | 16.16 | 16.56 | 16.03 | 16.52 | 108,493 | +0.31(+1.89%) |
Nov 07, 2006 | 16.39 | 16.55 | 16.22 | 16.22 | 113,301 | -0.22(-1.31%) |
Nov 06, 2006 | 16.33 | 16.51 | 16.30 | 16.43 | 139,641 | +0.20(+1.21%) |
Nov 03, 2006 | 15.99 | 16.24 | 15.99 | 16.24 | 284,508 | +0.24(+1.53%) |
Nov 02, 2006 | 15.80 | 16.02 | 15.79 | 15.99 | 250,225 | +0.15(+0.97%) |
Nov 01, 2006 | 15.74 | 15.90 | 15.65 | 15.84 | 559,400 | +0.14(+0.91%) |
Oct 31, 2006 | 15.79 | 15.85 | 15.48 | 15.70 | 156,782 | -0.02(-0.15%) |
Oct 30, 2006 | 15.52 | 15.77 | 15.50 | 15.72 | 373,351 | +0.12(+0.77%) |
Oct 27, 2006 | 15.98 | 16.04 | 15.57 | 15.60 | 166,398 | -0.47(-2.95%) |
Oct 26, 2006 | 15.86 | 16.12 | 15.86 | 16.07 | 234,964 | +0.31(+1.97%) |
Oct 25, 2006 | 15.70 | 15.77 | 15.54 | 15.76 | 64,594 | +0.07(+0.46%) |
Oct 24, 2006 | 15.72 | 15.83 | 15.67 | 15.69 | 85,080 | -0.02(-0.15%) |
Oct 23, 2006 | 15.67 | 15.74 | 15.61 | 15.71 | 82,363 | -0.01(-0.09%) |
Oct 20, 2006 | 15.78 | 15.85 | 15.61 | 15.73 | 66,684 | +0.02(+0.15%) |
Oct 19, 2006 | 15.66 | 15.79 | 15.66 | 15.70 | 149,675 | +0.08(+0.52%) |
Oct 18, 2006 | 15.57 | 15.66 | 15.46 | 15.62 | 156,155 | +0.10(+0.65%) |
Oct 17, 2006 | 15.52 | 15.62 | 15.43 | 15.52 | 206,743 | -0.10(-0.61%) |
Oct 16, 2006 | 15.61 | 15.64 | 15.53 | 15.62 | 86,543 | +0.01(+0.06%) |
Oct 13, 2006 | 15.67 | 15.67 | 15.56 | 15.61 | 199,427 | +0.00(+0.03%) |
Oct 12, 2006 | 15.61 | 15.67 | 15.59 | 15.60 | 318,582 | +0.04(+0.25%) |
Oct 11, 2006 | 15.51 | 15.67 | 15.48 | 15.57 | 171,206 | +0.01(+0.06%) |
Oct 10, 2006 | 15.55 | 15.59 | 15.48 | 15.56 | 96,369 | +0.03(+0.22%) |
Oct 09, 2006 | 15.36 | 15.55 | 15.26 | 15.52 | 155,946 | +0.12(+0.81%) |
Oct 06, 2006 | 15.45 | 15.49 | 15.36 | 15.40 | 89,888 | -0.10(-0.62%) |
Oct 05, 2006 | 15.50 | 15.60 | 15.47 | 15.49 | 243,117 | +0.02(+0.12%) |
Oct 04, 2006 | 15.28 | 15.49 | 15.28 | 15.48 | 116,855 | +0.15(+0.97%) |
Oct 03, 2006 | 15.36 | 15.53 | 15.30 | 15.33 | 109,538 | -0.00(-0.03%) |
Oct 02, 2006 | 15.28 | 15.37 | 15.15 | 15.33 | 134,833 | +0.05(+0.31%) |
Sep 29, 2006 | 15.31 | 15.46 | 15.26 | 15.28 | 192,738 | +0.07(+0.44%) |
Sep 28, 2006 | 15.25 | 15.30 | 15.10 | 15.22 | 55,605 | +0.02(+0.13%) |
Sep 27, 2006 | 15.14 | 15.31 | 15.10 | 15.20 | 726,635 | +0.07(+0.44%) |
Sep 26, 2006 | 15.12 | 15.18 | 15.02 | 15.13 | 252,315 | +0.06(+0.41%) |
Sep 25, 2006 | 14.97 | 15.21 | 14.88 | 15.07 | 160,963 | +0.10(+0.64%) |
Sep 22, 2006 | 14.97 | 15.02 | 14.93 | 14.97 | 146,539 | -0.05(-0.35%) |
Sep 21, 2006 | 14.95 | 15.04 | 14.84 | 15.03 | 429,793 | +0.12(+0.83%) |
Sep 20, 2006 | 14.83 | 15.02 | 14.72 | 14.90 | 250,643 | +0.02(+0.13%) |
Sep 19, 2006 | 14.83 | 14.88 | 14.62 | 14.88 | 57,068 | +0.05(+0.32%) |
Sep 18, 2006 | 14.92 | 14.99 | 14.73 | 14.83 | 96,159 | -0.26(-1.71%) |
Sep 15, 2006 | 14.94 | 15.19 | 14.93 | 15.09 | 307,293 | +0.16(+1.09%) |
Sep 14, 2006 | 14.92 | 14.97 | 14.84 | 14.93 | 80,063 | -0.04(-0.26%) |
Sep 13, 2006 | 14.81 | 15.00 | 14.81 | 14.97 | 137,968 | +0.18(+1.20%) |
Sep 12, 2006 | 14.69 | 14.84 | 14.65 | 14.79 | 138,595 | +0.15(+1.05%) |
Sep 11, 2006 | 14.65 | 14.82 | 14.59 | 14.64 | 56,859 | -0.06(-0.42%) |
Sep 08, 2006 | 14.81 | 14.95 | 14.55 | 14.70 | 145,285 | -0.13(-0.90%) |
Sep 07, 2006 | 14.99 | 15.02 | 14.79 | 14.83 | 107,239 | -0.25(-1.65%) |
Sep 06, 2006 | 15.23 | 15.27 | 15.02 | 15.08 | 105,148 | -0.19(-1.25%) |
Sep 05, 2006 | 15.26 | 15.32 | 15.21 | 15.27 | 85,498 | +0.06(+0.41%) |