Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 13.70 | 13.91 | 13.70 | 13.83 | 14,263 | +0.19(+1.38%) |
Nov 29, 2006 | 13.40 | 13.67 | 13.33 | 13.64 | 57,784 | +0.38(+2.87%) |
Nov 28, 2006 | 13.20 | 13.40 | 13.16 | 13.26 | 49,738 | +0.00(+0.02%) |
Nov 27, 2006 | 13.63 | 13.74 | 13.21 | 13.26 | 87,408 | -0.36(-2.67%) |
Nov 24, 2006 | 13.58 | 13.91 | 13.58 | 13.62 | 8,411 | -0.05(-0.34%) |
Nov 22, 2006 | 13.72 | 13.72 | 13.56 | 13.67 | 16,457 | -0.05(-0.34%) |
Nov 21, 2006 | 13.86 | 13.86 | 13.55 | 13.72 | 23,772 | -0.14(-1.05%) |
Nov 20, 2006 | 13.88 | 14.23 | 13.81 | 13.86 | 28,892 | -0.29(-2.03%) |
Nov 17, 2006 | 13.87 | 14.22 | 13.87 | 14.15 | 4,754 | +0.28(+1.99%) |
Nov 16, 2006 | 13.75 | 14.08 | 13.74 | 13.87 | 23,040 | +0.12(+0.87%) |
Nov 15, 2006 | 14.01 | 14.01 | 13.40 | 13.75 | 31,818 | -0.06(-0.46%) |
Nov 14, 2006 | 14.29 | 14.45 | 13.59 | 13.82 | 74,242 | -0.33(-2.36%) |
Nov 13, 2006 | 13.81 | 14.48 | 13.81 | 14.15 | 20,114 | +0.36(+2.58%) |
Nov 10, 2006 | 13.78 | 13.81 | 13.67 | 13.79 | 9,508 | -0.00(-0.03%) |
Nov 09, 2006 | 13.79 | 13.81 | 13.44 | 13.80 | 10,606 | +0.06(+0.43%) |
Nov 08, 2006 | 13.69 | 13.94 | 13.43 | 13.74 | 25,966 | -0.09(-0.63%) |
Nov 07, 2006 | 13.67 | 14.08 | 13.67 | 13.83 | 14,994 | +0.14(+1.00%) |
Nov 06, 2006 | 13.52 | 13.73 | 13.49 | 13.69 | 20,480 | -0.04(-0.26%) |
Nov 03, 2006 | 13.86 | 14.00 | 13.51 | 13.73 | 59,979 | -0.23(-1.66%) |
Nov 02, 2006 | 14.27 | 14.27 | 13.86 | 13.96 | 19,017 | -0.18(-1.26%) |
Nov 01, 2006 | 14.30 | 14.82 | 13.97 | 14.14 | 16,823 | -0.27(-1.90%) |
Oct 31, 2006 | 14.15 | 14.45 | 14.15 | 14.41 | 9,143 | +0.23(+1.64%) |
Oct 30, 2006 | 14.63 | 14.83 | 13.97 | 14.18 | 31,086 | -0.31(-2.17%) |
Oct 27, 2006 | 14.72 | 14.90 | 14.46 | 14.49 | 18,652 | -0.08(-0.56%) |
Oct 26, 2006 | 14.81 | 14.87 | 14.49 | 14.57 | 13,897 | -0.18(-1.20%) |
Oct 25, 2006 | 14.56 | 15.24 | 14.50 | 14.75 | 50,470 | +0.19(+1.31%) |
Oct 24, 2006 | 14.77 | 15.04 | 13.89 | 14.56 | 168,965 | -1.32(-8.32%) |
Oct 23, 2006 | 15.45 | 15.89 | 15.45 | 15.88 | 22,309 | +0.07(+0.41%) |
Oct 20, 2006 | 15.50 | 15.83 | 15.50 | 15.82 | 14,263 | +0.50(+3.29%) |
Oct 19, 2006 | 15.31 | 15.51 | 15.18 | 15.31 | 3,291 | +0.25(+1.63%) |
Oct 18, 2006 | 14.77 | 15.24 | 14.68 | 15.07 | 33,281 | +0.36(+2.42%) |
Oct 17, 2006 | 15.18 | 15.62 | 14.31 | 14.71 | 90,700 | -0.23(-1.56%) |
Oct 16, 2006 | 14.52 | 14.95 | 14.51 | 14.94 | 61,807 | +0.59(+4.09%) |
Oct 13, 2006 | 13.67 | 14.42 | 13.65 | 14.36 | 51,567 | +0.55(+3.98%) |
Oct 12, 2006 | 13.65 | 13.81 | 13.61 | 13.81 | 13,531 | +0.20(+1.49%) |
Oct 11, 2006 | 13.97 | 13.97 | 13.57 | 13.60 | 9,143 | -0.18(-1.29%) |
Oct 10, 2006 | 13.94 | 14.08 | 13.40 | 13.78 | 29,258 | -0.40(-2.80%) |
Oct 09, 2006 | 13.81 | 14.29 | 13.81 | 14.18 | 18,286 | +0.26(+1.87%) |
Oct 06, 2006 | 14.22 | 14.49 | 13.84 | 13.92 | 21,212 | -0.51(-3.51%) |
Oct 05, 2006 | 14.38 | 14.70 | 14.22 | 14.42 | 16,457 | +0.21(+1.44%) |
Oct 04, 2006 | 13.27 | 14.49 | 13.21 | 14.22 | 69,853 | +0.41(+2.97%) |
Oct 03, 2006 | 14.93 | 15.08 | 13.81 | 13.81 | 40,229 | -1.36(-8.96%) |
Oct 02, 2006 | 14.77 | 15.17 | 14.70 | 15.17 | 10,971 | +0.32(+2.16%) |
Sep 29, 2006 | 14.97 | 15.08 | 14.71 | 14.85 | 13,897 | -0.05(-0.37%) |
Sep 28, 2006 | 14.96 | 14.96 | 14.63 | 14.90 | 13,166 | +0.14(+0.93%) |
Sep 27, 2006 | 14.87 | 15.23 | 14.44 | 14.77 | 38,767 | +0.03(+0.20%) |
Sep 26, 2006 | 14.22 | 14.74 | 13.74 | 14.73 | 69,853 | +0.37(+2.59%) |
Sep 25, 2006 | 15.69 | 15.69 | 14.30 | 14.36 | 128,370 | -1.32(-8.44%) |
Sep 22, 2006 | 15.92 | 15.92 | 15.17 | 15.69 | 31,452 | -0.24(-1.51%) |
Sep 21, 2006 | 16.07 | 16.10 | 15.86 | 15.93 | 24,869 | -0.07(-0.44%) |
Sep 20, 2006 | 16.14 | 16.20 | 15.63 | 16.00 | 36,572 | -0.26(-1.58%) |
Sep 19, 2006 | 17.16 | 17.16 | 15.59 | 16.26 | 126,907 | -1.08(-6.22%) |
Sep 18, 2006 | 17.13 | 17.33 | 17.09 | 17.33 | 18,286 | +0.10(+0.60%) |
Sep 15, 2006 | 17.16 | 17.31 | 17.16 | 17.23 | 9,874 | +0.07(+0.40%) |
Sep 14, 2006 | 17.18 | 17.18 | 17.16 | 17.16 | 8,777 | -0.02(-0.14%) |
Sep 13, 2006 | 17.12 | 17.18 | 17.10 | 17.18 | 10,971 | +0.08(+0.48%) |
Sep 12, 2006 | 17.09 | 17.16 | 17.09 | 17.10 | 10,606 | -0.03(-0.16%) |
Sep 11, 2006 | 17.34 | 17.34 | 17.09 | 17.13 | 13,897 | -0.26(-1.51%) |
Sep 08, 2006 | 17.29 | 17.42 | 17.23 | 17.39 | 2,925 | +0.03(+0.17%) |
Sep 07, 2006 | 17.47 | 17.48 | 17.23 | 17.36 | 6,948 | -0.04(-0.24%) |
Sep 06, 2006 | 17.31 | 17.49 | 17.31 | 17.40 | 8,777 | -0.04(-0.21%) |
Sep 05, 2006 | 17.44 | 17.44 | 17.18 | 17.44 | 8,045 | -0.06(-0.33%) |