Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 13.56 | 13.67 | 13.38 | 13.54 | 211,515 | -0.07(-0.51%) |
Nov 29, 2006 | 13.53 | 13.76 | 13.53 | 13.61 | 208,672 | +0.14(+1.03%) |
Nov 28, 2006 | 13.60 | 13.85 | 13.16 | 13.47 | 309,271 | +0.23(+1.77%) |
Nov 27, 2006 | 13.88 | 13.89 | 13.19 | 13.24 | 310,980 | -0.58(-4.21%) |
Nov 24, 2006 | 13.89 | 13.89 | 13.59 | 13.82 | 63,731 | -0.17(-1.24%) |
Nov 22, 2006 | 14.11 | 14.23 | 13.91 | 13.99 | 78,554 | -0.03(-0.25%) |
Nov 21, 2006 | 13.53 | 14.11 | 13.53 | 14.03 | 169,744 | +0.49(+3.65%) |
Nov 20, 2006 | 13.70 | 13.75 | 13.45 | 13.53 | 142,026 | -0.27(-1.95%) |
Nov 17, 2006 | 13.77 | 13.84 | 13.59 | 13.80 | 173,523 | -0.04(-0.31%) |
Nov 16, 2006 | 13.86 | 14.05 | 13.72 | 13.85 | 171,376 | -0.02(-0.12%) |
Nov 15, 2006 | 13.90 | 14.07 | 13.82 | 13.86 | 198,288 | -0.01(-0.06%) |
Nov 14, 2006 | 13.59 | 13.90 | 13.58 | 13.87 | 236,817 | +0.25(+1.85%) |
Nov 13, 2006 | 13.82 | 13.98 | 13.58 | 13.62 | 268,723 | -0.30(-2.18%) |
Nov 10, 2006 | 13.76 | 13.92 | 13.67 | 13.92 | 131,944 | +0.19(+1.39%) |
Nov 09, 2006 | 13.86 | 13.86 | 13.70 | 13.73 | 302,080 | -0.04(-0.32%) |
Nov 08, 2006 | 13.76 | 13.91 | 13.70 | 13.78 | 468,021 | -0.03(-0.25%) |
Nov 07, 2006 | 13.33 | 14.05 | 13.33 | 13.81 | 420,740 | +0.40(+2.98%) |
Nov 06, 2006 | 13.58 | 13.82 | 13.35 | 13.41 | 345,552 | -0.07(-0.51%) |
Nov 03, 2006 | 13.62 | 13.85 | 13.45 | 13.48 | 254,742 | -0.10(-0.77%) |
Nov 02, 2006 | 13.81 | 14.06 | 13.47 | 13.59 | 215,141 | -0.24(-1.76%) |
Nov 01, 2006 | 13.97 | 14.05 | 13.83 | 13.83 | 474,763 | -0.10(-0.69%) |
Oct 31, 2006 | 14.26 | 14.26 | 13.80 | 13.92 | 339,600 | -0.26(-1.83%) |
Oct 30, 2006 | 14.42 | 14.42 | 13.97 | 14.18 | 380,034 | -0.30(-2.10%) |
Oct 27, 2006 | 14.77 | 14.77 | 14.47 | 14.49 | 926,521 | -0.29(-1.94%) |
Oct 26, 2006 | 13.76 | 14.96 | 13.72 | 14.77 | 815,575 | +1.06(+7.72%) |
Oct 25, 2006 | 13.46 | 13.79 | 13.36 | 13.72 | 1,552,537 | +0.33(+2.46%) |
Oct 24, 2006 | 12.89 | 13.61 | 12.89 | 13.39 | 1,427,609 | +0.49(+3.84%) |
Oct 23, 2006 | 13.36 | 13.42 | 12.81 | 12.89 | 1,034,190 | -0.51(-3.82%) |
Oct 20, 2006 | 15.18 | 15.18 | 13.00 | 13.40 | 4,289,090 | -3.22(-19.36%) |
Oct 19, 2006 | 17.00 | 17.13 | 16.31 | 16.62 | 510,573 | -0.45(-2.64%) |
Oct 18, 2006 | 17.35 | 17.62 | 16.96 | 17.07 | 206,263 | -0.19(-1.11%) |
Oct 17, 2006 | 17.20 | 17.38 | 16.67 | 17.26 | 298,935 | -0.10(-0.60%) |
Oct 16, 2006 | 16.65 | 17.58 | 16.64 | 17.37 | 283,889 | +0.68(+4.05%) |
Oct 13, 2006 | 16.79 | 16.87 | 16.65 | 16.69 | 109,388 | -0.02(-0.10%) |
Oct 12, 2006 | 16.30 | 17.00 | 16.16 | 16.71 | 256,218 | +0.54(+3.33%) |
Oct 11, 2006 | 16.51 | 16.60 | 16.11 | 16.17 | 141,118 | -0.40(-2.41%) |
Oct 10, 2006 | 16.69 | 16.75 | 16.14 | 16.57 | 181,027 | -0.14(-0.83%) |
Oct 09, 2006 | 17.02 | 17.02 | 16.35 | 16.71 | 139,383 | -0.29(-1.68%) |
Oct 06, 2006 | 17.20 | 17.33 | 16.97 | 17.00 | 216,274 | -0.20(-1.16%) |
Oct 05, 2006 | 16.59 | 17.26 | 16.43 | 17.19 | 258,600 | +0.79(+4.81%) |
Oct 04, 2006 | 16.58 | 16.67 | 16.31 | 16.41 | 219,144 | -0.29(-1.72%) |
Oct 03, 2006 | 16.25 | 16.85 | 16.23 | 16.69 | 164,071 | +0.36(+2.23%) |
Oct 02, 2006 | 16.48 | 16.71 | 16.27 | 16.33 | 155,720 | -0.21(-1.26%) |
Sep 29, 2006 | 16.95 | 16.97 | 16.51 | 16.54 | 159,034 | -0.43(-2.56%) |
Sep 28, 2006 | 17.17 | 17.26 | 16.67 | 16.97 | 104,526 | -0.21(-1.21%) |
Sep 27, 2006 | 17.35 | 17.56 | 17.13 | 17.18 | 143,428 | -0.19(-1.10%) |
Sep 26, 2006 | 16.87 | 17.37 | 16.75 | 17.37 | 159,264 | +0.50(+2.98%) |
Sep 25, 2006 | 16.45 | 17.20 | 16.34 | 16.87 | 256,291 | +0.49(+3.02%) |
Sep 22, 2006 | 16.58 | 16.64 | 16.35 | 16.37 | 165,883 | -0.29(-1.77%) |
Sep 21, 2006 | 17.17 | 17.25 | 16.62 | 16.67 | 213,599 | -0.52(-3.03%) |
Sep 20, 2006 | 17.20 | 17.58 | 17.02 | 17.19 | 172,550 | +0.16(+0.92%) |
Sep 19, 2006 | 17.35 | 17.48 | 16.75 | 17.03 | 188,770 | -0.29(-1.70%) |
Sep 18, 2006 | 17.20 | 18.11 | 17.20 | 17.32 | 230,699 | +0.14(+0.81%) |
Sep 15, 2006 | 16.85 | 17.19 | 16.74 | 17.19 | 366,915 | +0.43(+2.59%) |
Sep 14, 2006 | 16.48 | 16.76 | 16.48 | 16.75 | 172,497 | +0.16(+0.99%) |
Sep 13, 2006 | 16.60 | 16.70 | 16.47 | 16.59 | 188,365 | -0.07(-0.42%) |
Sep 12, 2006 | 16.51 | 16.69 | 16.40 | 16.66 | 233,011 | +0.21(+1.27%) |
Sep 11, 2006 | 15.81 | 16.51 | 15.71 | 16.45 | 290,465 | +0.45(+2.82%) |
Sep 08, 2006 | 15.67 | 16.14 | 15.64 | 16.00 | 190,623 | +0.34(+2.16%) |
Sep 07, 2006 | 16.09 | 16.21 | 15.60 | 15.66 | 394,674 | -0.47(-2.90%) |
Sep 06, 2006 | 16.53 | 16.62 | 16.12 | 16.13 | 319,112 | -0.42(-2.52%) |
Sep 05, 2006 | 16.48 | 16.65 | 16.47 | 16.54 | 220,478 | +0.05(+0.32%) |