Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 13.97 | 14.27 | 13.94 | 14.14 | 1,317,970 | +0.17(+1.24%) |
Nov 29, 2006 | 13.89 | 14.02 | 13.79 | 13.97 | 1,632,916 | +0.26(+1.92%) |
Nov 28, 2006 | 15.47 | 15.65 | 13.58 | 13.70 | 3,892,259 | -1.24(-8.30%) |
Nov 27, 2006 | 15.19 | 15.22 | 14.84 | 14.94 | 1,521,744 | -0.15(-0.96%) |
Nov 24, 2006 | 14.98 | 15.11 | 14.90 | 15.09 | 134,941 | +0.06(+0.38%) |
Nov 22, 2006 | 14.93 | 15.07 | 14.90 | 15.03 | 516,987 | +0.06(+0.40%) |
Nov 21, 2006 | 14.94 | 15.00 | 14.77 | 14.97 | 464,248 | -0.06(-0.38%) |
Nov 20, 2006 | 14.90 | 15.10 | 14.84 | 15.03 | 396,406 | +0.13(+0.89%) |
Nov 17, 2006 | 15.07 | 15.07 | 14.82 | 14.89 | 517,730 | -0.20(-1.34%) |
Nov 16, 2006 | 14.98 | 15.11 | 14.93 | 15.10 | 359,266 | +0.17(+1.14%) |
Nov 15, 2006 | 14.94 | 15.03 | 14.87 | 14.93 | 656,880 | -0.01(-0.08%) |
Nov 14, 2006 | 15.02 | 15.02 | 14.58 | 14.94 | 583,343 | -0.11(-0.75%) |
Nov 13, 2006 | 14.96 | 15.12 | 14.88 | 15.05 | 275,577 | +0.04(+0.30%) |
Nov 10, 2006 | 14.84 | 15.02 | 14.77 | 15.01 | 209,468 | +0.16(+1.06%) |
Nov 09, 2006 | 15.01 | 15.01 | 14.83 | 14.85 | 355,800 | -0.15(-1.00%) |
Nov 08, 2006 | 14.72 | 15.08 | 14.71 | 15.00 | 317,422 | +0.24(+1.61%) |
Nov 07, 2006 | 14.63 | 14.85 | 14.62 | 14.76 | 809,897 | +0.08(+0.55%) |
Nov 06, 2006 | 14.70 | 14.79 | 14.64 | 14.68 | 547,937 | +0.02(+0.14%) |
Nov 03, 2006 | 14.80 | 14.84 | 14.56 | 14.66 | 464,496 | -0.14(-0.95%) |
Nov 02, 2006 | 14.69 | 14.89 | 14.65 | 14.80 | 609,836 | -0.01(-0.05%) |
Nov 01, 2006 | 15.17 | 15.17 | 14.77 | 14.81 | 431,565 | -0.36(-2.34%) |
Oct 31, 2006 | 15.19 | 15.25 | 15.07 | 15.17 | 464,000 | -0.02(-0.16%) |
Oct 30, 2006 | 15.15 | 15.27 | 15.13 | 15.19 | 407,300 | -0.01(-0.05%) |
Oct 27, 2006 | 15.27 | 15.40 | 15.13 | 15.20 | 605,627 | -0.10(-0.66%) |
Oct 26, 2006 | 15.25 | 15.31 | 15.06 | 15.30 | 296,128 | +0.06(+0.37%) |
Oct 25, 2006 | 15.19 | 15.29 | 15.11 | 15.24 | 574,925 | +0.02(+0.11%) |
Oct 24, 2006 | 15.03 | 15.28 | 15.03 | 15.23 | 473,904 | +0.11(+0.75%) |
Oct 23, 2006 | 14.96 | 15.12 | 14.94 | 15.11 | 307,765 | +0.14(+0.92%) |
Oct 20, 2006 | 15.22 | 15.25 | 14.94 | 14.98 | 324,355 | -0.19(-1.25%) |
Oct 19, 2006 | 15.18 | 15.32 | 15.00 | 15.17 | 418,690 | -0.01(-0.05%) |
Oct 18, 2006 | 15.32 | 15.48 | 15.05 | 15.17 | 702,439 | -0.11(-0.71%) |
Oct 17, 2006 | 15.45 | 15.50 | 15.21 | 15.28 | 605,380 | -0.29(-1.84%) |
Oct 16, 2006 | 15.35 | 15.58 | 15.26 | 15.57 | 635,587 | +0.23(+1.47%) |
Oct 13, 2006 | 15.09 | 15.35 | 15.06 | 15.34 | 447,907 | +0.21(+1.36%) |
Oct 12, 2006 | 15.04 | 15.14 | 15.00 | 15.14 | 253,046 | +0.12(+0.78%) |
Oct 11, 2006 | 15.01 | 15.11 | 14.88 | 15.02 | 476,628 | -0.02(-0.11%) |
Oct 10, 2006 | 15.18 | 15.18 | 14.90 | 15.04 | 599,685 | -0.07(-0.45%) |
Oct 09, 2006 | 15.09 | 15.19 | 14.94 | 15.11 | 578,639 | +0.06(+0.40%) |
Oct 06, 2006 | 14.90 | 15.17 | 14.74 | 15.04 | 741,312 | +0.06(+0.40%) |
Oct 05, 2006 | 14.71 | 15.02 | 14.71 | 14.98 | 1,105,778 | +0.21(+1.45%) |
Oct 04, 2006 | 14.72 | 14.82 | 14.62 | 14.77 | 775,480 | +0.01(+0.05%) |
Oct 03, 2006 | 14.89 | 14.92 | 14.50 | 14.76 | 771,024 | -0.22(-1.48%) |
Oct 02, 2006 | 14.95 | 15.14 | 14.87 | 14.98 | 773,500 | +0.08(+0.54%) |
Sep 29, 2006 | 15.11 | 15.14 | 14.90 | 14.90 | 647,472 | -0.17(-1.13%) |
Sep 28, 2006 | 15.07 | 15.22 | 14.94 | 15.07 | 602,408 | +0.04(+0.30%) |
Sep 27, 2006 | 14.91 | 15.23 | 14.91 | 15.03 | 694,515 | +0.08(+0.57%) |
Sep 26, 2006 | 14.91 | 15.08 | 14.82 | 14.94 | 617,264 | -0.05(-0.32%) |
Sep 25, 2006 | 14.84 | 15.07 | 14.72 | 14.99 | 808,163 | +0.18(+1.20%) |
Sep 22, 2006 | 14.99 | 15.01 | 14.76 | 14.81 | 517,977 | -0.17(-1.13%) |
Sep 21, 2006 | 15.14 | 15.27 | 14.93 | 14.98 | 455,582 | -0.11(-0.70%) |
Sep 20, 2006 | 15.33 | 15.36 | 15.00 | 15.09 | 881,205 | -0.27(-1.74%) |
Sep 19, 2006 | 15.23 | 15.40 | 15.11 | 15.36 | 1,011,690 | +0.14(+0.93%) |
Sep 18, 2006 | 15.35 | 15.37 | 15.13 | 15.21 | 1,087,455 | -0.05(-0.32%) |
Sep 15, 2006 | 15.32 | 15.39 | 15.19 | 15.26 | 1,282,811 | +0.00(+0.03%) |
Sep 14, 2006 | 15.29 | 15.37 | 15.19 | 15.26 | 778,947 | -0.08(-0.53%) |
Sep 13, 2006 | 15.21 | 15.35 | 15.17 | 15.34 | 1,013,671 | +0.13(+0.88%) |
Sep 12, 2006 | 15.11 | 15.21 | 14.95 | 15.21 | 1,149,603 | +0.06(+0.40%) |
Sep 11, 2006 | 15.43 | 15.43 | 15.11 | 15.15 | 1,190,952 | -0.36(-2.29%) |
Sep 08, 2006 | 15.14 | 15.67 | 15.08 | 15.50 | 1,274,393 | +0.36(+2.40%) |
Sep 07, 2006 | 15.15 | 15.35 | 15.05 | 15.14 | 2,041,208 | -0.35(-2.24%) |
Sep 06, 2006 | 14.14 | 15.74 | 14.01 | 15.48 | 5,724,246 | +2.13(+15.97%) |
Sep 05, 2006 | 13.46 | 13.58 | 13.33 | 13.35 | 936,667 | -0.16(-1.20%) |