Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 15.38 | 15.42 | 15.34 | 15.39 | 362,231 | +0.03(+0.22%) |
Nov 29, 2006 | 15.44 | 15.45 | 15.30 | 15.36 | 721,838 | +0.13(+0.83%) |
Nov 28, 2006 | 15.20 | 15.30 | 15.16 | 15.23 | 559,271 | +0.11(+0.76%) |
Nov 27, 2006 | 15.20 | 15.25 | 15.05 | 15.12 | 616,143 | -0.14(-0.94%) |
Nov 24, 2006 | 15.24 | 15.30 | 15.23 | 15.26 | 249,712 | +0.07(+0.49%) |
Nov 22, 2006 | 15.08 | 15.21 | 15.02 | 15.18 | 447,452 | +0.08(+0.53%) |
Nov 21, 2006 | 15.06 | 15.12 | 15.01 | 15.10 | 897,354 | +0.07(+0.46%) |
Nov 20, 2006 | 15.05 | 15.06 | 14.96 | 15.04 | 723,763 | -0.23(-1.53%) |
Nov 17, 2006 | 15.12 | 15.30 | 15.08 | 15.27 | 743,187 | +0.02(+0.11%) |
Nov 16, 2006 | 15.26 | 15.29 | 15.21 | 15.25 | 460,401 | -0.03(-0.19%) |
Nov 15, 2006 | 15.20 | 15.33 | 15.17 | 15.28 | 662,516 | +0.08(+0.53%) |
Nov 14, 2006 | 15.26 | 15.26 | 15.07 | 15.20 | 1,084,419 | -0.10(-0.63%) |
Nov 13, 2006 | 15.25 | 15.32 | 15.24 | 15.30 | 505,549 | -0.09(-0.59%) |
Nov 10, 2006 | 15.40 | 15.43 | 15.32 | 15.39 | 655,691 | +0.17(+1.13%) |
Nov 09, 2006 | 15.26 | 15.31 | 15.21 | 15.22 | 787,634 | +0.07(+0.45%) |
Nov 08, 2006 | 15.06 | 15.17 | 15.05 | 15.15 | 724,638 | -0.16(-1.05%) |
Nov 07, 2006 | 15.27 | 15.37 | 15.24 | 15.31 | 871,805 | +0.03(+0.19%) |
Nov 06, 2006 | 15.22 | 15.30 | 15.21 | 15.28 | 1,266,760 | +0.39(+2.61%) |
Nov 03, 2006 | 15.01 | 15.05 | 14.86 | 14.89 | 1,598,543 | +0.12(+0.81%) |
Nov 02, 2006 | 14.54 | 14.86 | 14.54 | 14.77 | 2,706,586 | +0.67(+4.74%) |
Nov 01, 2006 | 14.20 | 14.29 | 14.09 | 14.10 | 2,160,614 | +0.23(+1.65%) |
Oct 31, 2006 | 14.33 | 14.33 | 13.81 | 13.88 | 4,414,149 | -0.47(-3.31%) |
Oct 30, 2006 | 14.29 | 14.36 | 14.29 | 14.35 | 852,731 | +0.05(+0.32%) |
Oct 27, 2006 | 14.31 | 14.36 | 14.28 | 14.30 | 576,770 | -0.03(-0.24%) |
Oct 26, 2006 | 14.25 | 14.34 | 14.23 | 14.34 | 587,620 | +0.06(+0.40%) |
Oct 25, 2006 | 14.20 | 14.29 | 14.19 | 14.28 | 485,425 | +0.14(+0.97%) |
Oct 24, 2006 | 14.06 | 14.16 | 14.05 | 14.14 | 950,726 | -0.10(-0.72%) |
Oct 23, 2006 | 14.12 | 14.26 | 14.08 | 14.25 | 723,413 | +0.07(+0.48%) |
Oct 20, 2006 | 14.21 | 14.23 | 14.08 | 14.18 | 464,251 | -0.09(-0.60%) |
Oct 19, 2006 | 14.23 | 14.29 | 14.19 | 14.26 | 421,903 | +0.07(+0.52%) |
Oct 18, 2006 | 14.21 | 14.24 | 14.14 | 14.19 | 2,412,251 | +0.10(+0.69%) |
Oct 17, 2006 | 14.09 | 14.11 | 13.98 | 14.09 | 578,520 | -0.09(-0.61%) |
Oct 16, 2006 | 14.15 | 14.20 | 14.12 | 14.18 | 643,967 | +0.03(+0.20%) |
Oct 13, 2006 | 14.10 | 14.18 | 14.10 | 14.15 | 833,482 | -0.10(-0.68%) |
Oct 12, 2006 | 14.14 | 14.26 | 14.12 | 14.25 | 572,745 | +0.10(+0.73%) |
Oct 11, 2006 | 14.09 | 14.20 | 14.05 | 14.14 | 304,309 | -0.05(-0.32%) |
Oct 10, 2006 | 14.19 | 14.20 | 14.10 | 14.19 | 500,824 | -0.10(-0.68%) |
Oct 09, 2006 | 14.21 | 14.29 | 14.17 | 14.29 | 337,207 | +0.01(+0.04%) |
Oct 06, 2006 | 14.28 | 14.31 | 14.22 | 14.28 | 1,102,618 | -0.04(-0.28%) |
Oct 05, 2006 | 14.28 | 14.33 | 14.24 | 14.32 | 540,897 | -0.01(-0.04%) |
Oct 04, 2006 | 14.20 | 14.33 | 14.20 | 14.33 | 624,193 | +0.25(+1.79%) |
Oct 03, 2006 | 14.05 | 14.12 | 14.02 | 14.07 | 366,606 | -0.03(-0.24%) |
Oct 02, 2006 | 14.09 | 14.15 | 14.06 | 14.11 | 394,604 | -0.07(-0.48%) |
Sep 29, 2006 | 14.17 | 14.22 | 14.15 | 14.18 | 425,403 | -0.09(-0.60%) |
Sep 28, 2006 | 14.23 | 14.29 | 14.21 | 14.26 | 534,597 | -0.07(-0.52%) |
Sep 27, 2006 | 14.28 | 14.38 | 14.26 | 14.34 | 536,172 | -0.06(-0.40%) |
Sep 26, 2006 | 14.28 | 14.39 | 14.27 | 14.39 | 1,052,921 | +0.21(+1.49%) |
Sep 25, 2006 | 14.14 | 14.20 | 14.01 | 14.18 | 684,565 | +0.15(+1.06%) |
Sep 22, 2006 | 14.09 | 14.12 | 14.02 | 14.04 | 627,343 | -0.04(-0.28%) |
Sep 21, 2006 | 14.05 | 14.12 | 13.96 | 14.07 | 717,813 | +0.07(+0.53%) |
Sep 20, 2006 | 13.90 | 14.00 | 13.89 | 14.00 | 866,905 | +0.18(+1.28%) |
Sep 19, 2006 | 13.82 | 13.84 | 13.76 | 13.82 | 629,442 | -0.18(-1.31%) |
Sep 18, 2006 | 13.98 | 14.01 | 13.93 | 14.01 | 620,868 | +0.11(+0.82%) |
Sep 15, 2006 | 13.87 | 13.93 | 13.82 | 13.89 | 874,430 | +0.01(+0.08%) |
Sep 14, 2006 | 13.90 | 13.94 | 13.83 | 13.88 | 699,964 | -0.03(-0.21%) |
Sep 13, 2006 | 13.80 | 13.91 | 13.78 | 13.91 | 689,289 | +0.12(+0.87%) |
Sep 12, 2006 | 13.71 | 13.79 | 13.66 | 13.79 | 776,085 | +0.11(+0.79%) |
Sep 11, 2006 | 13.63 | 13.69 | 13.59 | 13.68 | 468,801 | +0.03(+0.25%) |
Sep 08, 2006 | 13.62 | 13.66 | 13.55 | 13.65 | 640,817 | +0.02(+0.13%) |
Sep 07, 2006 | 13.63 | 13.67 | 13.55 | 13.63 | 671,440 | -0.02(-0.17%) |
Sep 06, 2006 | 13.68 | 13.71 | 13.65 | 13.65 | 578,170 | -0.23(-1.69%) |
Sep 05, 2006 | 13.87 | 13.89 | 13.81 | 13.89 | 582,720 | +0.09(+0.66%) |