Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 15.08 | 15.14 | 14.95 | 15.04 | 353,283 | -0.07(-0.44%) |
Nov 29, 2006 | 14.86 | 15.17 | 14.86 | 15.11 | 459,464 | +0.31(+2.08%) |
Nov 28, 2006 | 14.77 | 14.93 | 14.73 | 14.80 | 407,716 | -0.06(-0.38%) |
Nov 27, 2006 | 15.20 | 15.24 | 14.80 | 14.86 | 489,725 | -0.37(-2.46%) |
Nov 24, 2006 | 15.13 | 15.27 | 15.11 | 15.23 | 81,829 | +0.04(+0.26%) |
Nov 22, 2006 | 15.21 | 15.26 | 15.19 | 15.19 | 254,800 | +0.01(+0.04%) |
Nov 21, 2006 | 15.20 | 15.24 | 15.14 | 15.19 | 593,400 | -0.01(-0.07%) |
Nov 20, 2006 | 15.02 | 15.20 | 14.99 | 15.20 | 484,712 | +0.17(+1.15%) |
Nov 17, 2006 | 15.06 | 15.10 | 14.98 | 15.02 | 356,327 | -0.03(-0.22%) |
Nov 16, 2006 | 15.25 | 15.37 | 15.05 | 15.06 | 518,912 | -0.17(-1.14%) |
Nov 15, 2006 | 15.19 | 15.24 | 15.09 | 15.23 | 458,211 | +0.07(+0.48%) |
Nov 14, 2006 | 14.91 | 15.16 | 14.88 | 15.16 | 531,267 | +0.25(+1.69%) |
Nov 13, 2006 | 14.77 | 14.96 | 14.77 | 14.91 | 446,930 | +0.13(+0.87%) |
Nov 10, 2006 | 14.72 | 14.80 | 14.67 | 14.78 | 255,695 | +0.06(+0.42%) |
Nov 09, 2006 | 14.65 | 14.79 | 14.60 | 14.72 | 613,455 | +0.11(+0.76%) |
Nov 08, 2006 | 14.35 | 14.68 | 14.35 | 14.60 | 542,548 | +0.25(+1.75%) |
Nov 07, 2006 | 14.32 | 14.55 | 14.32 | 14.35 | 503,155 | +0.03(+0.19%) |
Nov 06, 2006 | 14.19 | 14.34 | 14.15 | 14.32 | 647,118 | +0.26(+1.87%) |
Nov 03, 2006 | 13.96 | 14.06 | 13.89 | 14.06 | 569,586 | +0.14(+1.00%) |
Nov 02, 2006 | 13.96 | 14.10 | 13.91 | 13.92 | 429,203 | -0.17(-1.23%) |
Nov 01, 2006 | 14.49 | 14.49 | 14.10 | 14.10 | 690,629 | -0.28(-1.94%) |
Oct 31, 2006 | 14.57 | 14.62 | 14.38 | 14.38 | 474,147 | -0.20(-1.34%) |
Oct 30, 2006 | 14.35 | 14.58 | 14.30 | 14.57 | 344,330 | +0.16(+1.12%) |
Oct 27, 2006 | 14.59 | 14.69 | 14.40 | 14.41 | 473,610 | -0.17(-1.15%) |
Oct 26, 2006 | 14.44 | 14.58 | 14.32 | 14.58 | 685,974 | +0.20(+1.40%) |
Oct 25, 2006 | 14.31 | 14.50 | 14.29 | 14.38 | 613,992 | +0.06(+0.43%) |
Oct 24, 2006 | 14.29 | 14.34 | 14.16 | 14.31 | 286,852 | +0.03(+0.23%) |
Oct 23, 2006 | 14.11 | 14.33 | 14.07 | 14.28 | 484,533 | +0.10(+0.71%) |
Oct 20, 2006 | 14.21 | 14.30 | 14.12 | 14.18 | 548,994 | +0.02(+0.16%) |
Oct 19, 2006 | 13.89 | 14.32 | 13.89 | 14.16 | 832,444 | +0.20(+1.40%) |
Oct 18, 2006 | 14.05 | 14.15 | 13.93 | 13.96 | 730,380 | -0.02(-0.12%) |
Oct 17, 2006 | 13.93 | 14.05 | 13.91 | 13.98 | 376,560 | -0.02(-0.12%) |
Oct 16, 2006 | 13.86 | 14.11 | 13.86 | 14.00 | 398,763 | +0.16(+1.17%) |
Oct 13, 2006 | 13.91 | 13.96 | 13.83 | 13.83 | 328,035 | -0.05(-0.36%) |
Oct 12, 2006 | 13.77 | 13.95 | 13.77 | 13.88 | 448,542 | +0.16(+1.18%) |
Oct 11, 2006 | 13.72 | 13.89 | 13.65 | 13.72 | 362,773 | -0.06(-0.41%) |
Oct 10, 2006 | 13.69 | 13.82 | 13.62 | 13.78 | 289,000 | +0.08(+0.61%) |
Oct 09, 2006 | 13.47 | 13.73 | 13.42 | 13.69 | 416,132 | +0.25(+1.83%) |
Oct 06, 2006 | 13.54 | 13.66 | 13.45 | 13.45 | 604,681 | -0.09(-0.70%) |
Oct 05, 2006 | 13.57 | 13.68 | 13.46 | 13.54 | 367,428 | -0.02(-0.17%) |
Oct 04, 2006 | 13.28 | 13.61 | 13.25 | 13.57 | 422,220 | +0.28(+2.10%) |
Oct 03, 2006 | 13.26 | 13.36 | 13.11 | 13.29 | 382,111 | +0.03(+0.25%) |
Oct 02, 2006 | 13.18 | 13.45 | 13.18 | 13.25 | 299,565 | +0.03(+0.21%) |
Sep 29, 2006 | 13.37 | 13.41 | 13.17 | 13.22 | 526,253 | -0.13(-1.00%) |
Sep 28, 2006 | 13.39 | 13.49 | 13.27 | 13.36 | 215,407 | -0.06(-0.46%) |
Sep 27, 2006 | 13.24 | 13.42 | 13.20 | 13.42 | 345,583 | +0.18(+1.35%) |
Sep 26, 2006 | 13.04 | 13.29 | 13.04 | 13.24 | 465,911 | -0.06(-0.42%) |
Sep 25, 2006 | 13.03 | 13.33 | 12.98 | 13.30 | 472,357 | +0.29(+2.23%) |
Sep 22, 2006 | 12.98 | 13.02 | 12.91 | 13.01 | 426,518 | +0.03(+0.21%) |
Sep 21, 2006 | 12.95 | 13.04 | 12.83 | 12.98 | 576,032 | +0.03(+0.22%) |
Sep 20, 2006 | 12.84 | 13.00 | 12.83 | 12.95 | 868,077 | +0.12(+0.96%) |
Sep 19, 2006 | 12.94 | 12.98 | 12.76 | 12.83 | 563,856 | -0.16(-1.20%) |
Sep 18, 2006 | 13.06 | 13.12 | 12.93 | 12.98 | 261,963 | -0.13(-1.02%) |
Sep 15, 2006 | 13.06 | 13.17 | 13.02 | 13.12 | 879,536 | +0.06(+0.47%) |
Sep 14, 2006 | 13.13 | 13.22 | 12.98 | 13.06 | 487,577 | -0.08(-0.64%) |
Sep 13, 2006 | 13.11 | 13.16 | 13.00 | 13.14 | 551,680 | -0.02(-0.13%) |
Sep 12, 2006 | 13.20 | 13.20 | 13.07 | 13.16 | 358,833 | -0.01(-0.09%) |
Sep 11, 2006 | 13.07 | 13.33 | 13.07 | 13.17 | 520,344 | -0.17(-1.30%) |
Sep 08, 2006 | 13.35 | 13.40 | 13.25 | 13.34 | 235,283 | +0.04(+0.29%) |
Sep 07, 2006 | 13.24 | 13.46 | 13.24 | 13.30 | 451,586 | +0.01(+0.08%) |
Sep 06, 2006 | 13.33 | 13.34 | 13.24 | 13.29 | 393,034 | -0.10(-0.75%) |
Sep 05, 2006 | 13.34 | 13.41 | 13.29 | 13.39 | 448,900 | +0.02(+0.12%) |