Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 15.38 | 15.44 | 15.26 | 15.40 | 165,593 | +0.01(+0.08%) |
Nov 29, 2006 | 15.32 | 15.51 | 15.27 | 15.39 | 171,055 | +0.19(+1.22%) |
Nov 28, 2006 | 15.11 | 15.26 | 15.02 | 15.20 | 109,875 | +0.08(+0.55%) |
Nov 27, 2006 | 15.43 | 15.49 | 15.06 | 15.12 | 214,600 | -0.37(-2.40%) |
Nov 24, 2006 | 15.41 | 15.60 | 15.28 | 15.49 | 80,533 | -0.01(-0.04%) |
Nov 22, 2006 | 15.70 | 15.70 | 15.45 | 15.50 | 74,446 | -0.16(-1.02%) |
Nov 21, 2006 | 15.70 | 15.70 | 15.59 | 15.66 | 85,996 | -0.04(-0.24%) |
Nov 20, 2006 | 15.67 | 15.76 | 15.56 | 15.70 | 127,199 | +0.01(+0.04%) |
Nov 17, 2006 | 15.70 | 15.74 | 15.55 | 15.69 | 88,649 | -0.01(-0.04%) |
Nov 16, 2006 | 15.68 | 15.72 | 15.58 | 15.70 | 145,459 | +0.13(+0.86%) |
Nov 15, 2006 | 15.53 | 15.70 | 15.44 | 15.56 | 202,114 | +0.00(+0.00%) |
Nov 14, 2006 | 15.33 | 15.57 | 15.18 | 15.56 | 133,910 | +0.23(+1.50%) |
Nov 13, 2006 | 15.30 | 15.38 | 15.26 | 15.33 | 127,667 | +0.04(+0.25%) |
Nov 10, 2006 | 15.12 | 15.30 | 15.10 | 15.29 | 93,643 | +0.15(+0.97%) |
Nov 09, 2006 | 15.30 | 15.33 | 15.04 | 15.15 | 122,673 | -0.14(-0.92%) |
Nov 08, 2006 | 15.16 | 15.40 | 15.15 | 15.29 | 105,973 | +0.04(+0.25%) |
Nov 07, 2006 | 15.28 | 15.53 | 15.22 | 15.25 | 108,782 | -0.05(-0.34%) |
Nov 06, 2006 | 15.33 | 15.38 | 15.25 | 15.30 | 161,691 | +0.07(+0.46%) |
Nov 03, 2006 | 15.30 | 15.43 | 15.10 | 15.23 | 210,854 | +0.01(+0.04%) |
Nov 02, 2006 | 15.17 | 15.37 | 15.15 | 15.22 | 208,044 | -0.04(-0.29%) |
Nov 01, 2006 | 15.88 | 15.88 | 15.24 | 15.27 | 356,314 | -0.65(-4.10%) |
Oct 31, 2006 | 15.59 | 16.09 | 15.47 | 15.92 | 718,558 | +0.30(+1.93%) |
Oct 30, 2006 | 14.93 | 15.66 | 14.86 | 15.62 | 552,653 | +0.68(+4.54%) |
Oct 27, 2006 | 14.99 | 15.04 | 14.80 | 14.94 | 110,811 | -0.12(-0.77%) |
Oct 26, 2006 | 15.03 | 15.06 | 14.83 | 15.06 | 140,309 | +0.13(+0.90%) |
Oct 25, 2006 | 14.79 | 14.94 | 14.72 | 14.92 | 259,392 | +0.01(+0.09%) |
Oct 24, 2006 | 14.80 | 14.93 | 14.35 | 14.91 | 686,095 | +0.25(+1.70%) |
Oct 23, 2006 | 14.78 | 14.83 | 14.60 | 14.66 | 305,434 | -0.17(-1.12%) |
Oct 20, 2006 | 15.05 | 15.05 | 14.79 | 14.83 | 95,516 | -0.17(-1.11%) |
Oct 19, 2006 | 14.92 | 14.99 | 14.87 | 14.99 | 133,754 | +0.08(+0.52%) |
Oct 18, 2006 | 14.97 | 15.03 | 14.86 | 14.92 | 112,372 | +0.05(+0.34%) |
Oct 17, 2006 | 14.94 | 14.94 | 14.63 | 14.86 | 101,603 | -0.12(-0.77%) |
Oct 16, 2006 | 14.89 | 14.98 | 14.80 | 14.98 | 118,771 | +0.10(+0.65%) |
Oct 13, 2006 | 14.89 | 14.90 | 14.79 | 14.88 | 86,152 | +0.02(+0.13%) |
Oct 12, 2006 | 14.72 | 14.87 | 14.64 | 14.86 | 127,667 | +0.22(+1.53%) |
Oct 11, 2006 | 14.69 | 14.70 | 14.47 | 14.64 | 166,373 | -0.04(-0.31%) |
Oct 10, 2006 | 14.76 | 14.84 | 14.59 | 14.69 | 129,696 | -0.06(-0.43%) |
Oct 09, 2006 | 14.65 | 14.75 | 14.44 | 14.75 | 121,892 | +0.07(+0.48%) |
Oct 06, 2006 | 14.62 | 14.72 | 14.40 | 14.68 | 160,286 | +0.06(+0.44%) |
Oct 05, 2006 | 14.51 | 14.65 | 14.47 | 14.62 | 140,309 | +0.16(+1.11%) |
Oct 04, 2006 | 14.15 | 14.48 | 14.11 | 14.45 | 187,911 | +0.28(+1.99%) |
Oct 03, 2006 | 14.06 | 14.31 | 13.96 | 14.17 | 131,725 | +0.10(+0.68%) |
Oct 02, 2006 | 14.22 | 14.22 | 14.02 | 14.08 | 153,419 | -0.12(-0.86%) |
Sep 29, 2006 | 14.58 | 14.58 | 14.20 | 14.20 | 141,089 | -0.37(-2.55%) |
Sep 28, 2006 | 14.60 | 14.63 | 14.41 | 14.57 | 108,002 | +0.01(+0.04%) |
Sep 27, 2006 | 14.38 | 14.58 | 14.38 | 14.56 | 141,089 | +0.15(+1.02%) |
Sep 26, 2006 | 14.42 | 14.56 | 14.36 | 14.42 | 111,748 | +0.00(+0.00%) |
Sep 25, 2006 | 14.15 | 14.47 | 14.00 | 14.42 | 162,315 | +0.31(+2.18%) |
Sep 22, 2006 | 14.22 | 14.22 | 13.95 | 14.11 | 129,540 | -0.16(-1.12%) |
Sep 21, 2006 | 14.33 | 14.49 | 14.22 | 14.27 | 191,813 | -0.04(-0.31%) |
Sep 20, 2006 | 14.22 | 14.38 | 14.18 | 14.31 | 162,315 | +0.18(+1.27%) |
Sep 19, 2006 | 14.17 | 14.17 | 13.78 | 14.13 | 165,281 | -0.04(-0.27%) |
Sep 18, 2006 | 14.14 | 14.19 | 13.95 | 14.17 | 204,299 | +0.14(+1.00%) |
Sep 15, 2006 | 14.17 | 14.22 | 13.95 | 14.03 | 422,801 | -0.03(-0.23%) |
Sep 14, 2006 | 14.23 | 14.33 | 14.00 | 14.06 | 207,732 | -0.19(-1.35%) |
Sep 13, 2006 | 14.27 | 14.33 | 14.15 | 14.26 | 187,131 | -0.08(-0.54%) |
Sep 12, 2006 | 13.92 | 14.35 | 13.92 | 14.33 | 115,805 | +0.39(+2.80%) |
Sep 11, 2006 | 13.85 | 13.97 | 13.80 | 13.94 | 73,666 | +0.01(+0.05%) |
Sep 08, 2006 | 14.01 | 14.07 | 13.88 | 13.94 | 81,313 | -0.01(-0.09%) |
Sep 07, 2006 | 13.94 | 14.17 | 13.92 | 13.95 | 133,286 | -0.04(-0.32%) |
Sep 06, 2006 | 14.18 | 14.23 | 13.97 | 13.99 | 109,250 | -0.25(-1.75%) |
Sep 05, 2006 | 13.94 | 14.26 | 13.94 | 14.24 | 151,858 | +0.30(+2.16%) |