Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 17.18 | 17.43 | 16.87 | 16.98 | 404,280 | -0.17(-0.98%) |
Nov 29, 2006 | 17.10 | 17.52 | 16.98 | 17.14 | 411,875 | +0.22(+1.28%) |
Nov 28, 2006 | 16.60 | 16.98 | 16.53 | 16.93 | 368,602 | +0.28(+1.66%) |
Nov 27, 2006 | 16.96 | 17.11 | 16.53 | 16.65 | 496,957 | -0.36(-2.14%) |
Nov 24, 2006 | 17.11 | 17.19 | 16.80 | 17.01 | 91,921 | -0.06(-0.35%) |
Nov 22, 2006 | 16.80 | 17.11 | 16.64 | 17.07 | 133,777 | +0.34(+2.06%) |
Nov 21, 2006 | 16.57 | 16.80 | 16.41 | 16.73 | 243,581 | +0.18(+1.07%) |
Nov 20, 2006 | 16.49 | 16.55 | 16.28 | 16.55 | 231,197 | +0.16(+0.96%) |
Nov 17, 2006 | 16.66 | 16.66 | 16.30 | 16.39 | 205,164 | -0.33(-1.94%) |
Nov 16, 2006 | 16.96 | 16.98 | 16.37 | 16.72 | 494,225 | -0.15(-0.88%) |
Nov 15, 2006 | 16.72 | 16.97 | 16.40 | 16.87 | 355,584 | +0.12(+0.71%) |
Nov 14, 2006 | 15.80 | 16.75 | 15.80 | 16.75 | 309,778 | +0.80(+5.00%) |
Nov 13, 2006 | 15.79 | 16.18 | 15.68 | 15.95 | 337,949 | +0.03(+0.19%) |
Nov 10, 2006 | 15.62 | 15.96 | 15.57 | 15.92 | 159,662 | +0.35(+2.28%) |
Nov 09, 2006 | 16.15 | 16.20 | 15.56 | 15.57 | 309,161 | -0.44(-2.77%) |
Nov 08, 2006 | 15.85 | 16.12 | 15.63 | 16.01 | 359,972 | +0.04(+0.25%) |
Nov 07, 2006 | 15.51 | 16.10 | 15.46 | 15.97 | 437,743 | +0.54(+3.51%) |
Nov 06, 2006 | 14.89 | 15.51 | 14.82 | 15.43 | 336,625 | +0.64(+4.33%) |
Nov 03, 2006 | 14.68 | 14.98 | 14.50 | 14.79 | 278,507 | +0.12(+0.81%) |
Nov 02, 2006 | 14.76 | 14.86 | 14.47 | 14.67 | 353,140 | -0.20(-1.33%) |
Nov 01, 2006 | 15.46 | 15.58 | 14.82 | 14.87 | 381,223 | -0.62(-4.01%) |
Oct 31, 2006 | 15.35 | 15.55 | 15.17 | 15.49 | 471,207 | +0.15(+0.96%) |
Oct 30, 2006 | 15.25 | 15.57 | 14.76 | 15.34 | 427,819 | +0.01(+0.06%) |
Oct 27, 2006 | 16.00 | 16.14 | 15.31 | 15.33 | 453,990 | -0.81(-5.01%) |
Oct 26, 2006 | 15.86 | 16.15 | 15.57 | 16.14 | 599,677 | +0.29(+1.80%) |
Oct 25, 2006 | 15.71 | 16.21 | 15.50 | 15.85 | 593,104 | +0.17(+1.07%) |
Oct 24, 2006 | 15.75 | 16.05 | 15.51 | 15.68 | 361,425 | -0.08(-0.50%) |
Oct 23, 2006 | 16.04 | 16.05 | 15.64 | 15.76 | 449,133 | -0.33(-2.02%) |
Oct 20, 2006 | 16.44 | 16.44 | 16.04 | 16.09 | 316,435 | -0.32(-1.92%) |
Oct 19, 2006 | 16.43 | 16.85 | 16.26 | 16.40 | 357,010 | -0.06(-0.36%) |
Oct 18, 2006 | 17.32 | 17.58 | 16.27 | 16.46 | 546,045 | -0.66(-3.86%) |
Oct 17, 2006 | 17.59 | 17.59 | 16.85 | 17.12 | 330,918 | -0.50(-2.85%) |
Oct 16, 2006 | 17.07 | 17.64 | 17.07 | 17.63 | 377,289 | +0.55(+3.23%) |
Oct 13, 2006 | 16.65 | 17.19 | 16.48 | 17.07 | 404,258 | +0.52(+3.15%) |
Oct 12, 2006 | 16.70 | 16.85 | 16.40 | 16.55 | 624,383 | -0.29(-1.70%) |
Oct 11, 2006 | 16.76 | 17.18 | 16.57 | 16.84 | 707,676 | -0.05(-0.29%) |
Oct 10, 2006 | 17.21 | 17.21 | 16.65 | 16.89 | 442,912 | -0.33(-1.89%) |
Oct 09, 2006 | 16.90 | 17.23 | 16.77 | 17.21 | 474,019 | +0.24(+1.39%) |
Oct 06, 2006 | 17.31 | 17.31 | 16.66 | 16.98 | 417,353 | -0.40(-2.32%) |
Oct 05, 2006 | 17.19 | 17.40 | 16.71 | 17.38 | 542,377 | +0.22(+1.26%) |
Oct 04, 2006 | 16.21 | 17.19 | 16.14 | 17.16 | 582,681 | +0.84(+5.13%) |
Oct 03, 2006 | 16.71 | 16.82 | 16.20 | 16.32 | 770,157 | -0.48(-2.87%) |
Oct 02, 2006 | 16.69 | 17.20 | 16.68 | 16.81 | 630,480 | +0.01(+0.06%) |
Sep 29, 2006 | 16.80 | 17.42 | 16.68 | 16.80 | 453,184 | +0.05(+0.29%) |
Sep 28, 2006 | 16.87 | 16.93 | 16.54 | 16.75 | 364,030 | +0.00(+0.00%) |
Sep 27, 2006 | 16.88 | 17.00 | 16.53 | 16.75 | 511,591 | -0.12(-0.70%) |
Sep 26, 2006 | 16.49 | 16.98 | 16.47 | 16.87 | 697,386 | +0.31(+1.84%) |
Sep 25, 2006 | 16.00 | 16.66 | 15.91 | 16.56 | 568,066 | +0.73(+4.60%) |
Sep 22, 2006 | 15.91 | 16.01 | 15.68 | 15.83 | 321,039 | -0.10(-0.62%) |
Sep 21, 2006 | 16.09 | 16.26 | 15.77 | 15.93 | 444,701 | -0.25(-1.52%) |
Sep 20, 2006 | 15.83 | 16.26 | 15.74 | 16.18 | 404,535 | +0.49(+3.14%) |
Sep 19, 2006 | 15.99 | 16.07 | 15.22 | 15.68 | 485,960 | -0.33(-2.03%) |
Sep 18, 2006 | 15.76 | 16.30 | 15.59 | 16.01 | 558,791 | +0.25(+1.56%) |
Sep 15, 2006 | 15.66 | 15.91 | 15.55 | 15.76 | 950,069 | +0.33(+2.17%) |
Sep 14, 2006 | 15.57 | 15.57 | 15.07 | 15.43 | 363,250 | -0.22(-1.39%) |
Sep 13, 2006 | 15.76 | 15.81 | 15.27 | 15.65 | 401,540 | -0.08(-0.50%) |
Sep 12, 2006 | 14.69 | 16.02 | 14.55 | 15.72 | 535,252 | +1.08(+7.40%) |
Sep 11, 2006 | 14.08 | 14.73 | 14.07 | 14.64 | 483,975 | +0.47(+3.34%) |
Sep 08, 2006 | 14.23 | 14.25 | 13.84 | 14.17 | 174,703 | +0.05(+0.35%) |
Sep 07, 2006 | 13.78 | 14.39 | 13.78 | 14.12 | 313,639 | +0.30(+2.14%) |
Sep 06, 2006 | 14.27 | 14.30 | 13.80 | 13.82 | 193,054 | -0.58(-4.04%) |
Sep 05, 2006 | 14.48 | 14.52 | 14.16 | 14.40 | 183,492 | +0.17(+1.18%) |