Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 15.85 | 15.91 | 15.60 | 15.80 | 2,407,422 | +0.11(+0.68%) |
Nov 29, 2006 | 15.25 | 15.77 | 15.21 | 15.70 | 2,679,304 | +0.52(+3.41%) |
Nov 28, 2006 | 15.06 | 15.41 | 15.06 | 15.18 | 2,094,514 | +0.19(+1.27%) |
Nov 27, 2006 | 15.29 | 15.34 | 14.94 | 14.99 | 2,075,851 | -0.26(-1.72%) |
Nov 24, 2006 | 15.30 | 15.45 | 15.23 | 15.25 | 694,416 | -0.04(-0.27%) |
Nov 22, 2006 | 15.22 | 15.29 | 14.90 | 15.29 | 2,440,041 | +0.11(+0.74%) |
Nov 21, 2006 | 14.93 | 15.23 | 14.87 | 15.18 | 2,405,740 | +0.35(+2.37%) |
Nov 20, 2006 | 14.57 | 14.99 | 14.30 | 14.83 | 4,252,081 | -0.01(-0.04%) |
Nov 17, 2006 | 14.95 | 15.09 | 14.74 | 14.83 | 4,175,578 | -0.18(-1.23%) |
Nov 16, 2006 | 15.76 | 15.84 | 14.93 | 15.02 | 5,827,381 | +0.29(+1.94%) |
Nov 15, 2006 | 14.53 | 15.02 | 14.53 | 14.73 | 2,110,487 | +0.23(+1.60%) |
Nov 14, 2006 | 14.61 | 14.65 | 14.39 | 14.50 | 1,770,173 | -0.04(-0.24%) |
Nov 13, 2006 | 14.59 | 14.71 | 14.46 | 14.54 | 1,373,532 | -0.14(-0.93%) |
Nov 10, 2006 | 14.92 | 14.94 | 14.55 | 14.67 | 1,868,030 | -0.30(-1.99%) |
Nov 09, 2006 | 14.80 | 15.13 | 14.62 | 14.97 | 4,696,642 | +0.36(+2.48%) |
Nov 08, 2006 | 14.29 | 14.71 | 14.18 | 14.61 | 2,613,561 | +0.28(+1.95%) |
Nov 07, 2006 | 14.47 | 14.48 | 14.11 | 14.33 | 2,002,542 | -0.10(-0.70%) |
Nov 06, 2006 | 14.27 | 14.48 | 14.16 | 14.43 | 1,600,688 | +0.21(+1.51%) |
Nov 03, 2006 | 13.95 | 14.33 | 13.95 | 14.21 | 1,735,200 | +0.37(+2.71%) |
Nov 02, 2006 | 13.91 | 14.10 | 13.68 | 13.84 | 1,938,481 | -0.11(-0.77%) |
Nov 01, 2006 | 14.29 | 14.35 | 13.86 | 13.95 | 2,639,791 | -0.30(-2.09%) |
Oct 31, 2006 | 14.29 | 14.40 | 14.04 | 14.24 | 2,997,928 | -0.11(-0.75%) |
Oct 30, 2006 | 14.51 | 14.70 | 14.31 | 14.35 | 1,602,201 | -0.34(-2.35%) |
Oct 27, 2006 | 14.83 | 15.01 | 14.65 | 14.70 | 2,194,725 | -0.14(-0.92%) |
Oct 26, 2006 | 15.01 | 15.04 | 14.55 | 14.83 | 2,148,487 | -0.04(-0.28%) |
Oct 25, 2006 | 14.40 | 14.99 | 14.23 | 14.87 | 4,679,996 | +0.32(+2.21%) |
Oct 24, 2006 | 14.10 | 14.72 | 14.08 | 14.55 | 3,329,667 | +0.40(+2.82%) |
Oct 23, 2006 | 14.15 | 14.45 | 13.98 | 14.15 | 2,167,991 | -0.11(-0.75%) |
Oct 20, 2006 | 14.65 | 14.66 | 14.14 | 14.26 | 2,487,624 | -0.27(-1.84%) |
Oct 19, 2006 | 14.11 | 14.57 | 14.04 | 14.53 | 2,647,525 | +0.60(+4.31%) |
Oct 18, 2006 | 14.13 | 14.25 | 13.86 | 13.93 | 2,887,292 | -0.20(-1.39%) |
Oct 17, 2006 | 14.30 | 14.33 | 14.00 | 14.13 | 3,231,474 | -0.15(-1.04%) |
Oct 16, 2006 | 14.11 | 14.36 | 14.11 | 14.27 | 2,692,923 | +0.16(+1.14%) |
Oct 13, 2006 | 14.01 | 14.24 | 13.93 | 14.11 | 2,198,424 | +0.28(+2.02%) |
Oct 12, 2006 | 13.59 | 13.91 | 13.56 | 13.83 | 2,651,224 | +0.30(+2.20%) |
Oct 11, 2006 | 13.75 | 13.89 | 13.53 | 13.54 | 3,307,305 | -0.22(-1.60%) |
Oct 10, 2006 | 13.20 | 13.88 | 13.11 | 13.76 | 4,204,498 | +0.50(+3.77%) |
Oct 09, 2006 | 13.50 | 13.73 | 13.15 | 13.26 | 2,816,505 | -0.10(-0.71%) |
Oct 06, 2006 | 13.27 | 13.52 | 13.11 | 13.35 | 3,376,410 | -0.07(-0.53%) |
Oct 05, 2006 | 13.30 | 13.51 | 13.18 | 13.42 | 2,097,373 | +0.36(+2.73%) |
Oct 04, 2006 | 12.95 | 13.18 | 12.64 | 13.07 | 3,065,016 | +0.13(+1.01%) |
Oct 03, 2006 | 13.02 | 13.24 | 12.85 | 12.94 | 2,168,327 | -0.31(-2.33%) |
Oct 02, 2006 | 13.71 | 13.74 | 13.23 | 13.24 | 1,822,969 | -0.45(-3.30%) |
Sep 29, 2006 | 13.53 | 13.79 | 13.53 | 13.70 | 2,027,258 | +0.16(+1.19%) |
Sep 28, 2006 | 13.50 | 13.74 | 13.45 | 13.54 | 2,692,755 | +0.09(+0.66%) |
Sep 27, 2006 | 13.52 | 13.67 | 13.29 | 13.45 | 2,297,122 | +0.08(+0.58%) |
Sep 26, 2006 | 13.23 | 13.49 | 12.90 | 13.37 | 2,360,343 | +0.06(+0.45%) |
Sep 25, 2006 | 12.97 | 13.34 | 12.83 | 13.31 | 3,123,528 | +0.21(+1.63%) |
Sep 22, 2006 | 13.56 | 13.60 | 13.05 | 13.10 | 2,214,398 | -0.37(-2.74%) |
Sep 21, 2006 | 13.14 | 13.60 | 13.13 | 13.46 | 4,779,703 | +0.33(+2.49%) |
Sep 20, 2006 | 13.56 | 13.66 | 13.08 | 13.14 | 2,975,565 | -0.51(-3.75%) |
Sep 19, 2006 | 14.10 | 14.14 | 13.48 | 13.65 | 3,354,384 | -0.36(-2.59%) |
Sep 18, 2006 | 13.74 | 14.09 | 13.65 | 14.01 | 2,668,543 | +0.37(+2.75%) |
Sep 15, 2006 | 13.58 | 13.82 | 13.47 | 13.64 | 2,451,306 | +0.10(+0.70%) |
Sep 14, 2006 | 13.89 | 13.95 | 13.50 | 13.54 | 2,939,584 | -0.34(-2.44%) |
Sep 13, 2006 | 13.36 | 14.20 | 13.36 | 13.88 | 2,584,473 | +0.51(+3.83%) |
Sep 12, 2006 | 13.38 | 13.76 | 13.19 | 13.37 | 2,676,613 | -0.05(-0.40%) |
Sep 11, 2006 | 13.71 | 13.86 | 13.41 | 13.42 | 2,278,459 | -0.69(-4.89%) |
Sep 08, 2006 | 14.73 | 14.82 | 14.10 | 14.11 | 1,785,305 | -0.56(-3.81%) |
Sep 07, 2006 | 14.61 | 14.80 | 14.50 | 14.67 | 2,363,537 | -0.09(-0.60%) |
Sep 06, 2006 | 15.20 | 15.30 | 14.74 | 14.76 | 2,635,251 | -0.60(-3.91%) |
Sep 05, 2006 | 14.71 | 15.46 | 14.68 | 15.36 | 2,610,871 | +0.65(+4.45%) |