Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 13.00 | 13.08 | 11.88 | 12.96 | 714,300 | -0.23(-1.74%) |
Nov 29, 2006 | 13.61 | 13.65 | 13.06 | 13.19 | 490,300 | -0.30(-2.22%) |
Nov 28, 2006 | 13.48 | 13.51 | 13.09 | 13.49 | 429,600 | +0.02(+0.15%) |
Nov 27, 2006 | 14.20 | 14.20 | 13.47 | 13.47 | 388,100 | -0.70(-4.94%) |
Nov 24, 2006 | 13.89 | 14.20 | 13.78 | 14.17 | 146,500 | +0.20(+1.43%) |
Nov 22, 2006 | 13.97 | 14.18 | 13.81 | 13.97 | 292,300 | -0.02(-0.14%) |
Nov 21, 2006 | 14.10 | 14.16 | 13.76 | 13.99 | 660,300 | -0.16(-1.13%) |
Nov 20, 2006 | 14.17 | 14.21 | 13.96 | 14.15 | 390,800 | -0.05(-0.35%) |
Nov 17, 2006 | 14.10 | 14.25 | 13.91 | 14.20 | 516,100 | +0.05(+0.35%) |
Nov 16, 2006 | 13.95 | 14.62 | 13.80 | 14.15 | 1,639,900 | +0.86(+6.47%) |
Nov 15, 2006 | 13.68 | 13.70 | 13.26 | 13.29 | 623,400 | -0.38(-2.78%) |
Nov 14, 2006 | 13.70 | 13.88 | 13.50 | 13.67 | 512,400 | -0.02(-0.15%) |
Nov 13, 2006 | 13.62 | 13.88 | 13.51 | 13.69 | 419,700 | +0.07(+0.51%) |
Nov 10, 2006 | 13.18 | 13.62 | 13.18 | 13.62 | 211,300 | +0.40(+3.03%) |
Nov 09, 2006 | 13.38 | 13.38 | 13.03 | 13.22 | 223,300 | -0.01(-0.08%) |
Nov 08, 2006 | 13.00 | 13.33 | 12.94 | 13.23 | 507,000 | +0.13(+0.99%) |
Nov 07, 2006 | 12.98 | 13.22 | 12.85 | 13.10 | 329,300 | +0.07(+0.54%) |
Nov 06, 2006 | 13.00 | 13.17 | 12.94 | 13.03 | 302,300 | +0.19(+1.48%) |
Nov 03, 2006 | 13.00 | 13.09 | 12.69 | 12.84 | 431,100 | -0.16(-1.23%) |
Nov 02, 2006 | 12.35 | 13.20 | 12.35 | 13.00 | 1,130,100 | +0.55(+4.42%) |
Nov 01, 2006 | 13.00 | 13.05 | 12.37 | 12.45 | 372,800 | -0.55(-4.23%) |
Oct 31, 2006 | 13.35 | 13.44 | 12.96 | 13.00 | 592,700 | -0.30(-2.26%) |
Oct 30, 2006 | 13.30 | 13.43 | 13.14 | 13.30 | 411,100 | -0.10(-0.75%) |
Oct 27, 2006 | 13.62 | 13.69 | 13.35 | 13.40 | 409,900 | -0.20(-1.47%) |
Oct 26, 2006 | 13.28 | 13.62 | 13.07 | 13.60 | 417,500 | +0.42(+3.19%) |
Oct 25, 2006 | 13.02 | 13.35 | 13.00 | 13.18 | 656,100 | +0.11(+0.84%) |
Oct 24, 2006 | 13.10 | 13.11 | 12.92 | 13.07 | 482,800 | -0.04(-0.31%) |
Oct 23, 2006 | 12.90 | 13.11 | 12.90 | 13.11 | 367,400 | +0.11(+0.85%) |
Oct 20, 2006 | 13.03 | 13.15 | 12.80 | 13.00 | 669,600 | +0.00(+0.00%) |
Oct 19, 2006 | 13.27 | 13.46 | 12.81 | 13.00 | 616,800 | -0.27(-2.03%) |
Oct 18, 2006 | 13.40 | 13.70 | 13.19 | 13.27 | 614,600 | -0.08(-0.60%) |
Oct 17, 2006 | 13.50 | 13.50 | 13.18 | 13.35 | 589,600 | -0.15(-1.11%) |
Oct 16, 2006 | 13.48 | 13.60 | 13.40 | 13.50 | 881,700 | +0.01(+0.07%) |
Oct 13, 2006 | 13.49 | 13.55 | 13.40 | 13.49 | 574,000 | +0.00(+0.00%) |
Oct 12, 2006 | 13.40 | 13.50 | 13.36 | 13.49 | 939,000 | +0.18(+1.35%) |
Oct 11, 2006 | 13.65 | 13.65 | 13.27 | 13.31 | 387,600 | -0.37(-2.70%) |
Oct 10, 2006 | 13.79 | 13.80 | 13.58 | 13.68 | 342,100 | -0.07(-0.51%) |
Oct 09, 2006 | 13.63 | 13.80 | 13.53 | 13.75 | 753,600 | +0.15(+1.10%) |
Oct 06, 2006 | 13.08 | 13.67 | 13.04 | 13.60 | 1,063,800 | +0.56(+4.29%) |
Oct 05, 2006 | 13.60 | 13.61 | 12.80 | 13.04 | 1,522,400 | -1.23(-8.62%) |
Oct 04, 2006 | 13.80 | 14.32 | 13.79 | 14.27 | 814,000 | +0.42(+3.03%) |
Oct 03, 2006 | 13.04 | 14.00 | 13.04 | 13.85 | 1,268,800 | +0.75(+5.73%) |
Oct 02, 2006 | 13.02 | 13.33 | 12.94 | 13.10 | 269,300 | +0.02(+0.15%) |
Sep 29, 2006 | 13.40 | 13.54 | 13.00 | 13.08 | 875,600 | -0.38(-2.82%) |
Sep 28, 2006 | 13.49 | 13.54 | 13.16 | 13.46 | 493,200 | -0.08(-0.59%) |
Sep 27, 2006 | 13.67 | 13.84 | 13.41 | 13.54 | 497,900 | +0.09(+0.67%) |
Sep 26, 2006 | 13.35 | 13.67 | 13.25 | 13.45 | 364,600 | +0.02(+0.15%) |
Sep 25, 2006 | 13.06 | 13.65 | 13.05 | 13.43 | 509,100 | +0.48(+3.71%) |
Sep 22, 2006 | 12.91 | 13.05 | 12.67 | 12.95 | 255,200 | -0.05(-0.38%) |
Sep 21, 2006 | 13.00 | 13.09 | 12.87 | 13.00 | 258,100 | +0.13(+1.01%) |
Sep 20, 2006 | 12.55 | 13.08 | 12.55 | 12.87 | 436,000 | +0.47(+3.79%) |
Sep 19, 2006 | 12.56 | 12.67 | 12.22 | 12.40 | 459,700 | -0.16(-1.27%) |
Sep 18, 2006 | 12.32 | 12.61 | 12.30 | 12.56 | 529,300 | -0.04(-0.32%) |
Sep 15, 2006 | 12.30 | 12.80 | 12.27 | 12.60 | 431,800 | +0.46(+3.79%) |
Sep 14, 2006 | 12.49 | 12.49 | 12.10 | 12.14 | 366,500 | -0.35(-2.80%) |
Sep 13, 2006 | 11.87 | 12.53 | 11.84 | 12.49 | 473,200 | +0.61(+5.13%) |
Sep 12, 2006 | 11.18 | 11.94 | 11.18 | 11.88 | 575,400 | +0.67(+5.98%) |
Sep 11, 2006 | 11.16 | 11.41 | 11.14 | 11.21 | 264,300 | +0.03(+0.27%) |
Sep 08, 2006 | 11.19 | 11.21 | 11.10 | 11.18 | 275,600 | +0.06(+0.54%) |
Sep 07, 2006 | 11.45 | 11.50 | 11.10 | 11.12 | 290,400 | -0.34(-2.97%) |
Sep 06, 2006 | 11.45 | 11.50 | 11.35 | 11.46 | 211,800 | -0.06(-0.52%) |
Sep 05, 2006 | 11.51 | 11.52 | 11.35 | 11.52 | 210,200 | +0.06(+0.52%) |