Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 16.48 | 16.53 | 16.45 | 16.50 | 337,919 | +0.04(+0.22%) |
Nov 29, 2006 | 16.55 | 16.56 | 16.40 | 16.46 | 673,391 | +0.13(+0.83%) |
Nov 28, 2006 | 16.29 | 16.40 | 16.25 | 16.32 | 521,735 | +0.12(+0.76%) |
Nov 27, 2006 | 16.29 | 16.35 | 16.14 | 16.20 | 574,790 | -0.15(-0.94%) |
Nov 24, 2006 | 16.33 | 16.40 | 16.32 | 16.36 | 232,952 | +0.08(+0.49%) |
Nov 22, 2006 | 16.17 | 16.31 | 16.10 | 16.28 | 417,420 | +0.09(+0.53%) |
Nov 21, 2006 | 16.14 | 16.20 | 16.09 | 16.19 | 837,127 | +0.07(+0.46%) |
Nov 20, 2006 | 16.13 | 16.14 | 16.04 | 16.12 | 675,186 | -0.25(-1.53%) |
Nov 17, 2006 | 16.20 | 16.40 | 16.16 | 16.37 | 693,307 | +0.02(+0.11%) |
Nov 16, 2006 | 16.36 | 16.39 | 16.31 | 16.35 | 429,501 | -0.03(-0.19%) |
Nov 15, 2006 | 16.29 | 16.44 | 16.26 | 16.38 | 618,050 | +0.09(+0.53%) |
Nov 14, 2006 | 16.36 | 16.36 | 16.15 | 16.29 | 1,011,637 | -0.10(-0.63%) |
Nov 13, 2006 | 16.35 | 16.42 | 16.34 | 16.40 | 471,618 | -0.10(-0.59%) |
Nov 10, 2006 | 16.51 | 16.54 | 16.42 | 16.50 | 611,683 | +0.18(+1.13%) |
Nov 09, 2006 | 16.36 | 16.41 | 16.31 | 16.31 | 734,771 | +0.07(+0.45%) |
Nov 08, 2006 | 16.15 | 16.26 | 16.14 | 16.24 | 676,002 | -0.17(-1.05%) |
Nov 07, 2006 | 16.37 | 16.48 | 16.33 | 16.41 | 813,293 | +0.03(+0.19%) |
Nov 06, 2006 | 16.31 | 16.40 | 16.31 | 16.38 | 1,181,740 | +0.42(+2.61%) |
Nov 03, 2006 | 16.09 | 16.13 | 15.93 | 15.96 | 1,491,255 | +0.13(+0.81%) |
Nov 02, 2006 | 15.58 | 15.93 | 15.58 | 15.84 | 2,524,930 | +0.72(+4.74%) |
Nov 01, 2006 | 15.22 | 15.31 | 15.10 | 15.12 | 2,015,602 | +0.25(+1.65%) |
Oct 31, 2006 | 15.36 | 15.36 | 14.80 | 14.87 | 4,117,888 | -0.51(-3.31%) |
Oct 30, 2006 | 15.31 | 15.39 | 15.31 | 15.38 | 795,499 | +0.05(+0.32%) |
Oct 27, 2006 | 15.34 | 15.39 | 15.30 | 15.33 | 538,059 | -0.04(-0.24%) |
Oct 26, 2006 | 15.28 | 15.38 | 15.25 | 15.37 | 548,181 | +0.06(+0.40%) |
Oct 25, 2006 | 15.22 | 15.31 | 15.21 | 15.31 | 452,845 | +0.15(+0.97%) |
Oct 24, 2006 | 15.07 | 15.18 | 15.06 | 15.16 | 886,917 | -0.11(-0.72%) |
Oct 23, 2006 | 15.13 | 15.29 | 15.09 | 15.27 | 674,860 | +0.07(+0.48%) |
Oct 20, 2006 | 15.23 | 15.26 | 15.09 | 15.20 | 433,092 | -0.09(-0.60%) |
Oct 19, 2006 | 15.25 | 15.31 | 15.21 | 15.29 | 393,586 | +0.08(+0.52%) |
Oct 18, 2006 | 15.23 | 15.27 | 15.16 | 15.21 | 2,250,350 | +0.10(+0.69%) |
Oct 17, 2006 | 15.10 | 15.12 | 14.98 | 15.11 | 539,692 | -0.09(-0.60%) |
Oct 16, 2006 | 15.17 | 15.22 | 15.14 | 15.20 | 600,746 | +0.03(+0.20%) |
Oct 13, 2006 | 15.11 | 15.20 | 15.11 | 15.17 | 777,542 | -0.10(-0.68%) |
Oct 12, 2006 | 15.16 | 15.28 | 15.13 | 15.27 | 534,305 | +0.11(+0.73%) |
Oct 11, 2006 | 15.11 | 15.22 | 15.06 | 15.16 | 283,885 | -0.05(-0.32%) |
Oct 10, 2006 | 15.21 | 15.22 | 15.11 | 15.21 | 467,210 | -0.10(-0.68%) |
Oct 09, 2006 | 15.23 | 15.32 | 15.19 | 15.31 | 314,575 | +0.01(+0.04%) |
Oct 06, 2006 | 15.30 | 15.34 | 15.24 | 15.31 | 1,028,614 | -0.04(-0.28%) |
Oct 05, 2006 | 15.30 | 15.36 | 15.27 | 15.35 | 504,594 | -0.01(-0.04%) |
Oct 04, 2006 | 15.22 | 15.36 | 15.22 | 15.36 | 582,299 | +0.27(+1.79%) |
Oct 03, 2006 | 15.06 | 15.13 | 15.03 | 15.09 | 342,001 | -0.04(-0.24%) |
Oct 02, 2006 | 15.11 | 15.17 | 15.07 | 15.12 | 368,120 | -0.07(-0.48%) |
Sep 29, 2006 | 15.19 | 15.25 | 15.17 | 15.20 | 396,851 | -0.09(-0.60%) |
Sep 28, 2006 | 15.26 | 15.31 | 15.23 | 15.29 | 498,717 | -0.08(-0.52%) |
Sep 27, 2006 | 15.30 | 15.41 | 15.28 | 15.37 | 500,186 | -0.06(-0.40%) |
Sep 26, 2006 | 15.31 | 15.43 | 15.30 | 15.43 | 982,253 | +0.23(+1.49%) |
Sep 25, 2006 | 15.15 | 15.22 | 15.02 | 15.20 | 638,619 | +0.16(+1.06%) |
Sep 22, 2006 | 15.11 | 15.13 | 15.03 | 15.04 | 585,238 | -0.04(-0.28%) |
Sep 21, 2006 | 15.06 | 15.13 | 14.97 | 15.09 | 669,636 | +0.08(+0.53%) |
Sep 20, 2006 | 14.90 | 15.01 | 14.89 | 15.01 | 808,722 | +0.19(+1.28%) |
Sep 19, 2006 | 14.81 | 14.83 | 14.74 | 14.82 | 587,196 | -0.20(-1.31%) |
Sep 18, 2006 | 14.98 | 15.02 | 14.93 | 15.01 | 579,197 | +0.12(+0.82%) |
Sep 15, 2006 | 14.87 | 14.93 | 14.82 | 14.89 | 815,741 | +0.01(+0.08%) |
Sep 14, 2006 | 14.90 | 14.94 | 14.82 | 14.88 | 652,985 | -0.03(-0.21%) |
Sep 13, 2006 | 14.79 | 14.92 | 14.77 | 14.91 | 643,027 | +0.13(+0.87%) |
Sep 12, 2006 | 14.70 | 14.78 | 14.65 | 14.78 | 723,997 | +0.12(+0.79%) |
Sep 11, 2006 | 14.62 | 14.67 | 14.57 | 14.66 | 437,336 | +0.04(+0.25%) |
Sep 08, 2006 | 14.60 | 14.64 | 14.52 | 14.63 | 597,807 | +0.02(+0.13%) |
Sep 07, 2006 | 14.61 | 14.65 | 14.52 | 14.61 | 626,376 | -0.02(-0.17%) |
Sep 06, 2006 | 14.66 | 14.70 | 14.63 | 14.63 | 539,365 | -0.25(-1.69%) |
Sep 05, 2006 | 14.87 | 14.89 | 14.81 | 14.89 | 543,610 | +0.10(+0.66%) |