Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 15.69 | 15.75 | 15.59 | 15.62 | 277,450 | -0.10(-0.65%) |
Nov 29, 2006 | 15.64 | 15.79 | 15.59 | 15.72 | 312,234 | +0.10(+0.65%) |
Nov 28, 2006 | 15.57 | 15.78 | 15.56 | 15.62 | 340,993 | -0.09(-0.56%) |
Nov 27, 2006 | 15.64 | 15.71 | 15.53 | 15.71 | 351,675 | +0.05(+0.33%) |
Nov 24, 2006 | 15.64 | 15.75 | 15.60 | 15.66 | 141,327 | +0.13(+0.82%) |
Nov 22, 2006 | 15.58 | 15.64 | 15.49 | 15.53 | 169,538 | +0.02(+0.12%) |
Nov 21, 2006 | 15.52 | 15.60 | 15.47 | 15.51 | 296,349 | -0.12(-0.75%) |
Nov 20, 2006 | 15.48 | 15.67 | 15.40 | 15.63 | 341,267 | -0.01(-0.07%) |
Nov 17, 2006 | 15.62 | 15.81 | 15.59 | 15.64 | 407,274 | -0.13(-0.86%) |
Nov 16, 2006 | 15.94 | 16.00 | 15.77 | 15.77 | 423,982 | -0.15(-0.96%) |
Nov 15, 2006 | 15.76 | 15.98 | 15.73 | 15.93 | 404,809 | +0.20(+1.25%) |
Nov 14, 2006 | 15.55 | 15.77 | 15.51 | 15.73 | 420,695 | +0.25(+1.60%) |
Nov 13, 2006 | 15.41 | 15.58 | 15.37 | 15.48 | 278,546 | -0.06(-0.40%) |
Nov 10, 2006 | 15.48 | 15.68 | 15.41 | 15.54 | 301,827 | +0.07(+0.45%) |
Nov 09, 2006 | 15.48 | 15.53 | 15.40 | 15.47 | 360,165 | -0.04(-0.26%) |
Nov 08, 2006 | 15.44 | 15.59 | 15.43 | 15.51 | 338,528 | +0.02(+0.14%) |
Nov 07, 2006 | 15.61 | 15.61 | 15.48 | 15.49 | 267,042 | -0.01(-0.05%) |
Nov 06, 2006 | 15.42 | 15.61 | 15.42 | 15.50 | 355,235 | +0.01(+0.07%) |
Nov 03, 2006 | 15.61 | 15.70 | 15.40 | 15.49 | 387,828 | -0.01(-0.09%) |
Nov 02, 2006 | 15.16 | 15.52 | 15.16 | 15.50 | 608,858 | +0.37(+2.44%) |
Nov 01, 2006 | 15.11 | 15.43 | 14.94 | 15.13 | 575,169 | -0.22(-1.43%) |
Oct 31, 2006 | 15.27 | 15.37 | 15.21 | 15.35 | 818,110 | +0.16(+1.03%) |
Oct 30, 2006 | 15.09 | 15.26 | 14.99 | 15.20 | 426,720 | +0.11(+0.70%) |
Oct 27, 2006 | 15.18 | 15.33 | 15.02 | 15.09 | 635,973 | +0.03(+0.19%) |
Oct 26, 2006 | 14.75 | 15.09 | 14.75 | 15.06 | 535,729 | +0.35(+2.38%) |
Oct 25, 2006 | 14.36 | 14.80 | 14.35 | 14.71 | 608,310 | +0.22(+1.49%) |
Oct 24, 2006 | 14.44 | 14.49 | 14.30 | 14.49 | 1,161,020 | +0.02(+0.13%) |
Oct 23, 2006 | 14.51 | 14.60 | 14.46 | 14.48 | 453,014 | -0.39(-2.60%) |
Oct 20, 2006 | 14.91 | 14.92 | 14.80 | 14.86 | 456,848 | +0.10(+0.67%) |
Oct 19, 2006 | 14.71 | 14.85 | 14.62 | 14.77 | 390,293 | +0.09(+0.65%) |
Oct 18, 2006 | 14.56 | 14.69 | 14.50 | 14.67 | 357,974 | +0.16(+1.08%) |
Oct 17, 2006 | 14.51 | 14.62 | 14.44 | 14.51 | 321,547 | -0.04(-0.28%) |
Oct 16, 2006 | 14.58 | 14.66 | 14.44 | 14.55 | 274,438 | -0.00(-0.02%) |
Oct 13, 2006 | 14.37 | 14.62 | 14.37 | 14.56 | 322,642 | +0.19(+1.35%) |
Oct 12, 2006 | 14.49 | 14.49 | 14.24 | 14.36 | 652,954 | -0.07(-0.46%) |
Oct 11, 2006 | 14.61 | 14.62 | 14.40 | 14.43 | 345,923 | -0.27(-1.81%) |
Oct 10, 2006 | 14.86 | 14.96 | 14.64 | 14.70 | 191,175 | -0.14(-0.96%) |
Oct 09, 2006 | 14.81 | 14.88 | 14.80 | 14.84 | 142,696 | -0.01(-0.05%) |
Oct 06, 2006 | 14.98 | 14.93 | 14.79 | 14.85 | 285,941 | -0.13(-0.88%) |
Oct 05, 2006 | 15.15 | 15.15 | 14.85 | 14.98 | 499,028 | -0.15(-1.01%) |
Oct 04, 2006 | 15.00 | 15.13 | 14.86 | 15.13 | 342,910 | +0.14(+0.95%) |
Oct 03, 2006 | 15.12 | 15.20 | 14.97 | 14.99 | 386,459 | -0.26(-1.72%) |
Oct 02, 2006 | 15.04 | 15.37 | 15.03 | 15.25 | 390,019 | +0.26(+1.70%) |
Sep 29, 2006 | 15.21 | 15.25 | 14.95 | 15.00 | 560,105 | -0.32(-2.10%) |
Sep 28, 2006 | 15.36 | 15.42 | 15.25 | 15.32 | 322,094 | +0.00(+0.00%) |
Sep 27, 2006 | 15.33 | 15.42 | 15.27 | 15.32 | 371,669 | -0.01(-0.10%) |
Sep 26, 2006 | 15.23 | 15.40 | 15.23 | 15.33 | 430,555 | +0.05(+0.34%) |
Sep 25, 2006 | 15.02 | 15.37 | 15.02 | 15.28 | 913,150 | +0.29(+1.95%) |
Sep 22, 2006 | 15.09 | 15.13 | 14.92 | 14.99 | 351,401 | -0.06(-0.39%) |
Sep 21, 2006 | 14.95 | 15.19 | 14.94 | 15.05 | 505,327 | +0.10(+0.66%) |
Sep 20, 2006 | 15.39 | 15.39 | 14.85 | 14.95 | 411,930 | +0.09(+0.61%) |
Sep 19, 2006 | 14.80 | 14.97 | 14.78 | 14.86 | 614,883 | +0.06(+0.39%) |
Sep 18, 2006 | 14.72 | 14.89 | 14.62 | 14.80 | 663,909 | +0.23(+1.55%) |
Sep 15, 2006 | 14.59 | 14.75 | 14.51 | 14.57 | 303,196 | -0.01(-0.08%) |
Sep 14, 2006 | 14.79 | 14.81 | 14.51 | 14.58 | 461,505 | -0.10(-0.67%) |
Sep 13, 2006 | 14.77 | 14.78 | 14.52 | 14.68 | 556,544 | -0.14(-0.96%) |
Sep 12, 2006 | 14.75 | 14.91 | 14.71 | 14.82 | 440,141 | +0.12(+0.84%) |
Sep 11, 2006 | 14.91 | 14.97 | 14.66 | 14.70 | 785,791 | -0.26(-1.76%) |
Sep 08, 2006 | 14.74 | 15.00 | 14.74 | 14.96 | 252,800 | +0.14(+0.94%) |
Sep 07, 2006 | 14.70 | 14.95 | 14.58 | 14.82 | 632,960 | +0.02(+0.15%) |
Sep 06, 2006 | 14.84 | 14.97 | 14.80 | 14.80 | 586,399 | -0.09(-0.64%) |
Sep 05, 2006 | 14.95 | 14.96 | 14.85 | 14.90 | 365,095 | -0.20(-1.31%) |