Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 14.50 | 14.53 | 14.11 | 14.16 | 272,700 | -0.26(-1.80%) |
Nov 29, 2006 | 13.74 | 14.59 | 13.18 | 14.42 | 400,897 | +1.18(+8.91%) |
Nov 28, 2006 | 14.08 | 14.19 | 12.84 | 13.24 | 400,191 | -0.87(-6.17%) |
Nov 27, 2006 | 14.49 | 14.75 | 14.10 | 14.11 | 194,356 | -0.47(-3.22%) |
Nov 24, 2006 | 15.05 | 15.09 | 14.44 | 14.58 | 36,157 | -0.42(-2.80%) |
Nov 22, 2006 | 15.20 | 15.34 | 15.00 | 15.00 | 105,559 | -0.23(-1.51%) |
Nov 21, 2006 | 14.83 | 15.32 | 14.70 | 15.23 | 83,641 | +0.25(+1.67%) |
Nov 20, 2006 | 15.07 | 15.24 | 14.92 | 14.98 | 129,810 | -0.12(-0.79%) |
Nov 17, 2006 | 15.20 | 15.48 | 15.06 | 15.10 | 67,702 | +0.00(+0.00%) |
Nov 16, 2006 | 14.95 | 15.23 | 14.80 | 15.10 | 124,266 | +0.19(+1.27%) |
Nov 15, 2006 | 13.95 | 15.10 | 13.73 | 14.91 | 339,011 | +1.08(+7.81%) |
Nov 14, 2006 | 13.80 | 14.00 | 13.74 | 13.83 | 244,944 | +0.06(+0.43%) |
Nov 13, 2006 | 14.15 | 14.48 | 13.68 | 13.77 | 117,093 | -0.39(-2.75%) |
Nov 10, 2006 | 14.33 | 14.50 | 14.16 | 14.16 | 132,661 | -0.19(-1.32%) |
Nov 09, 2006 | 14.71 | 14.73 | 14.22 | 14.35 | 157,709 | -0.12(-0.83%) |
Nov 08, 2006 | 14.52 | 14.85 | 14.26 | 14.47 | 167,690 | -0.16(-1.09%) |
Nov 07, 2006 | 14.64 | 15.09 | 14.55 | 14.63 | 121,241 | -0.06(-0.41%) |
Nov 06, 2006 | 14.25 | 15.59 | 14.25 | 14.69 | 219,309 | +0.44(+3.09%) |
Nov 03, 2006 | 16.24 | 16.24 | 14.16 | 14.25 | 365,876 | -1.72(-10.77%) |
Nov 02, 2006 | 16.52 | 16.52 | 15.96 | 15.97 | 162,583 | -0.70(-4.20%) |
Nov 01, 2006 | 18.21 | 18.21 | 16.62 | 16.67 | 165,755 | -1.28(-7.13%) |
Oct 31, 2006 | 18.19 | 18.35 | 17.81 | 17.95 | 107,692 | -0.29(-1.59%) |
Oct 30, 2006 | 17.84 | 18.39 | 17.82 | 18.24 | 154,487 | +0.30(+1.67%) |
Oct 27, 2006 | 18.38 | 18.42 | 17.86 | 17.94 | 200,806 | -0.42(-2.29%) |
Oct 26, 2006 | 18.18 | 18.50 | 17.92 | 18.36 | 71,203 | +0.24(+1.32%) |
Oct 25, 2006 | 18.19 | 18.40 | 17.84 | 18.12 | 81,724 | -0.08(-0.44%) |
Oct 24, 2006 | 18.38 | 18.43 | 18.20 | 18.20 | 47,765 | -0.17(-0.93%) |
Oct 23, 2006 | 18.34 | 18.52 | 18.16 | 18.37 | 65,959 | +0.02(+0.11%) |
Oct 20, 2006 | 18.69 | 18.76 | 18.35 | 18.35 | 68,193 | -0.29(-1.56%) |
Oct 19, 2006 | 18.54 | 18.68 | 18.26 | 18.64 | 185,497 | +0.25(+1.36%) |
Oct 18, 2006 | 18.65 | 19.00 | 18.08 | 18.39 | 155,025 | -0.37(-1.97%) |
Oct 17, 2006 | 19.49 | 19.51 | 18.39 | 18.76 | 310,156 | -0.89(-4.53%) |
Oct 16, 2006 | 19.61 | 19.87 | 19.40 | 19.65 | 187,866 | +0.14(+0.72%) |
Oct 13, 2006 | 19.19 | 19.70 | 19.07 | 19.51 | 76,701 | +0.49(+2.58%) |
Oct 12, 2006 | 18.99 | 19.26 | 18.62 | 19.02 | 56,029 | +0.19(+1.01%) |
Oct 11, 2006 | 18.89 | 19.09 | 18.69 | 18.83 | 34,946 | -0.19(-1.00%) |
Oct 10, 2006 | 18.70 | 19.08 | 18.33 | 19.02 | 61,677 | +0.42(+2.26%) |
Oct 09, 2006 | 18.98 | 19.06 | 18.50 | 18.60 | 89,592 | -0.45(-2.36%) |
Oct 06, 2006 | 19.15 | 19.51 | 19.00 | 19.05 | 49,043 | -0.22(-1.14%) |
Oct 05, 2006 | 19.00 | 19.44 | 18.89 | 19.27 | 83,986 | +0.21(+1.10%) |
Oct 04, 2006 | 18.92 | 19.14 | 18.82 | 19.06 | 123,125 | +0.35(+1.87%) |
Oct 03, 2006 | 19.55 | 19.80 | 18.66 | 18.71 | 181,598 | -0.94(-4.78%) |
Oct 02, 2006 | 20.38 | 20.59 | 19.48 | 19.65 | 92,217 | -0.69(-3.39%) |
Sep 29, 2006 | 21.10 | 21.33 | 20.07 | 20.34 | 168,453 | -0.83(-3.92%) |
Sep 28, 2006 | 19.71 | 21.64 | 19.60 | 21.17 | 431,672 | +1.51(+7.68%) |
Sep 27, 2006 | 19.05 | 19.74 | 18.62 | 19.66 | 181,350 | +0.61(+3.20%) |
Sep 26, 2006 | 19.90 | 19.92 | 19.00 | 19.05 | 76,061 | -0.61(-3.10%) |
Sep 25, 2006 | 20.31 | 20.33 | 19.49 | 19.66 | 123,851 | -0.68(-3.34%) |
Sep 22, 2006 | 20.56 | 20.69 | 20.05 | 20.34 | 97,338 | -0.44(-2.12%) |
Sep 21, 2006 | 20.25 | 20.80 | 19.91 | 20.78 | 131,603 | +0.60(+2.97%) |
Sep 20, 2006 | 20.05 | 20.89 | 20.00 | 20.18 | 201,825 | +0.30(+1.51%) |
Sep 19, 2006 | 19.05 | 19.94 | 18.71 | 19.88 | 63,701 | +0.89(+4.69%) |
Sep 18, 2006 | 19.39 | 19.60 | 18.82 | 18.99 | 76,080 | -0.50(-2.57%) |
Sep 15, 2006 | 20.00 | 20.01 | 19.41 | 19.49 | 134,383 | -0.32(-1.62%) |
Sep 14, 2006 | 19.67 | 20.04 | 19.61 | 19.81 | 47,671 | -0.15(-0.75%) |
Sep 13, 2006 | 20.00 | 20.06 | 19.75 | 19.96 | 79,157 | -0.03(-0.15%) |
Sep 12, 2006 | 18.96 | 20.01 | 18.93 | 19.99 | 120,434 | +1.14(+6.05%) |
Sep 11, 2006 | 19.30 | 19.30 | 18.60 | 18.85 | 86,773 | -0.44(-2.28%) |
Sep 08, 2006 | 19.89 | 19.94 | 19.27 | 19.29 | 60,076 | -0.43(-2.18%) |
Sep 07, 2006 | 19.83 | 19.99 | 19.24 | 19.72 | 104,000 | -0.15(-0.75%) |
Sep 06, 2006 | 19.68 | 20.00 | 19.20 | 19.87 | 96,134 | -0.06(-0.30%) |
Sep 05, 2006 | 19.19 | 19.98 | 19.00 | 19.93 | 72,893 | +0.67(+3.48%) |