Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 15.38 | 15.41 | 15.24 | 15.27 | 193,728 | +0.03(+0.18%) |
Nov 29, 2006 | 15.36 | 15.43 | 15.23 | 15.24 | 136,664 | -0.16(-1.04%) |
Nov 28, 2006 | 15.35 | 15.45 | 15.30 | 15.40 | 203,724 | +0.05(+0.32%) |
Nov 27, 2006 | 15.44 | 15.44 | 15.16 | 15.35 | 144,115 | -0.08(-0.50%) |
Nov 24, 2006 | 15.41 | 15.43 | 15.27 | 15.43 | 53,066 | +0.05(+0.32%) |
Nov 22, 2006 | 15.35 | 15.40 | 15.30 | 15.38 | 108,313 | +0.03(+0.22%) |
Nov 21, 2006 | 15.40 | 15.42 | 15.32 | 15.35 | 120,671 | -0.02(-0.14%) |
Nov 20, 2006 | 15.41 | 15.43 | 15.34 | 15.37 | 164,651 | +0.02(+0.14%) |
Nov 17, 2006 | 15.19 | 15.41 | 15.19 | 15.35 | 93,411 | -0.03(-0.21%) |
Nov 16, 2006 | 15.38 | 15.41 | 15.24 | 15.38 | 195,364 | +0.11(+0.72%) |
Nov 15, 2006 | 15.37 | 15.37 | 15.16 | 15.27 | 153,202 | +0.01(+0.07%) |
Nov 14, 2006 | 15.24 | 15.27 | 15.09 | 15.26 | 100,317 | +0.07(+0.47%) |
Nov 13, 2006 | 15.30 | 15.32 | 15.10 | 15.19 | 162,834 | -0.22(-1.43%) |
Nov 10, 2006 | 15.10 | 15.41 | 15.10 | 15.41 | 206,268 | +0.37(+2.45%) |
Nov 09, 2006 | 15.09 | 15.09 | 14.88 | 15.04 | 131,757 | -0.07(-0.44%) |
Nov 08, 2006 | 14.91 | 15.13 | 14.91 | 15.10 | 95,410 | +0.08(+0.55%) |
Nov 07, 2006 | 15.08 | 15.13 | 14.93 | 15.02 | 139,753 | -0.06(-0.40%) |
Nov 06, 2006 | 14.91 | 15.10 | 14.87 | 15.08 | 142,116 | +0.17(+1.14%) |
Nov 03, 2006 | 14.86 | 14.96 | 14.83 | 14.91 | 126,305 | +0.03(+0.22%) |
Nov 02, 2006 | 14.86 | 14.91 | 14.80 | 14.88 | 136,119 | -0.04(-0.26%) |
Nov 01, 2006 | 14.84 | 14.98 | 14.55 | 14.92 | 233,347 | -0.18(-1.20%) |
Oct 31, 2006 | 15.13 | 15.15 | 15.02 | 15.10 | 129,213 | -0.01(-0.04%) |
Oct 30, 2006 | 15.15 | 15.28 | 15.10 | 15.10 | 88,868 | -0.03(-0.18%) |
Oct 27, 2006 | 15.29 | 15.35 | 15.13 | 15.13 | 82,870 | -0.21(-1.40%) |
Oct 26, 2006 | 15.18 | 15.37 | 15.08 | 15.35 | 73,420 | +0.20(+1.31%) |
Oct 25, 2006 | 15.16 | 15.31 | 15.08 | 15.15 | 116,855 | -0.02(-0.11%) |
Oct 24, 2006 | 14.94 | 15.18 | 14.94 | 15.16 | 127,577 | +0.23(+1.51%) |
Oct 23, 2006 | 15.02 | 15.03 | 14.86 | 14.94 | 114,674 | -0.09(-0.62%) |
Oct 20, 2006 | 15.22 | 15.22 | 14.96 | 15.03 | 101,044 | -0.20(-1.34%) |
Oct 19, 2006 | 15.30 | 15.31 | 15.11 | 15.24 | 138,663 | -0.06(-0.40%) |
Oct 18, 2006 | 15.35 | 15.35 | 15.20 | 15.30 | 187,004 | -0.04(-0.29%) |
Oct 17, 2006 | 15.32 | 15.35 | 15.14 | 15.34 | 92,139 | +0.04(+0.29%) |
Oct 16, 2006 | 15.25 | 15.30 | 15.09 | 15.30 | 123,942 | +0.10(+0.65%) |
Oct 13, 2006 | 14.99 | 15.21 | 14.92 | 15.20 | 181,916 | +0.23(+1.51%) |
Oct 12, 2006 | 14.86 | 14.99 | 14.86 | 14.97 | 166,468 | +0.07(+0.44%) |
Oct 11, 2006 | 14.97 | 14.99 | 14.87 | 14.91 | 152,656 | -0.03(-0.22%) |
Oct 10, 2006 | 14.94 | 14.99 | 14.90 | 14.94 | 87,414 | -0.01(-0.04%) |
Oct 09, 2006 | 14.88 | 14.99 | 14.87 | 14.94 | 167,559 | +0.07(+0.44%) |
Oct 06, 2006 | 14.83 | 14.94 | 14.83 | 14.88 | 170,285 | +0.08(+0.52%) |
Oct 05, 2006 | 14.70 | 14.85 | 14.65 | 14.80 | 177,918 | +0.06(+0.41%) |
Oct 04, 2006 | 14.69 | 14.79 | 14.68 | 14.74 | 130,848 | +0.00(+0.00%) |
Oct 03, 2006 | 14.56 | 14.75 | 14.52 | 14.74 | 264,423 | +0.21(+1.44%) |
Oct 02, 2006 | 14.53 | 14.57 | 14.44 | 14.53 | 227,713 | +0.07(+0.49%) |
Sep 29, 2006 | 14.56 | 14.56 | 14.46 | 14.46 | 238,072 | -0.01(-0.08%) |
Sep 28, 2006 | 14.31 | 14.52 | 14.31 | 14.47 | 145,387 | +0.11(+0.77%) |
Sep 27, 2006 | 14.47 | 14.52 | 14.31 | 14.36 | 132,302 | -0.15(-1.06%) |
Sep 26, 2006 | 14.37 | 14.54 | 14.31 | 14.52 | 128,668 | +0.16(+1.11%) |
Sep 25, 2006 | 14.37 | 14.42 | 14.31 | 14.36 | 107,223 | -0.02(-0.15%) |
Sep 22, 2006 | 14.50 | 14.53 | 14.37 | 14.38 | 87,959 | -0.10(-0.72%) |
Sep 21, 2006 | 14.32 | 14.54 | 14.32 | 14.48 | 154,292 | +0.12(+0.84%) |
Sep 20, 2006 | 14.44 | 14.49 | 14.31 | 14.36 | 115,764 | -0.04(-0.31%) |
Sep 19, 2006 | 14.25 | 14.44 | 14.22 | 14.41 | 135,028 | +0.07(+0.46%) |
Sep 18, 2006 | 14.42 | 14.50 | 14.30 | 14.34 | 104,860 | -0.13(-0.91%) |
Sep 15, 2006 | 14.52 | 14.58 | 14.33 | 14.47 | 102,498 | -0.03(-0.23%) |
Sep 14, 2006 | 14.50 | 14.58 | 14.38 | 14.50 | 150,839 | +0.00(+0.00%) |
Sep 13, 2006 | 14.58 | 14.59 | 14.39 | 14.50 | 184,097 | -0.02(-0.15%) |
Sep 12, 2006 | 14.41 | 14.58 | 14.41 | 14.53 | 179,008 | +0.12(+0.80%) |
Sep 11, 2006 | 14.47 | 14.53 | 14.31 | 14.41 | 155,564 | -0.12(-0.80%) |
Sep 08, 2006 | 14.44 | 14.53 | 14.28 | 14.53 | 148,113 | +0.22(+1.54%) |
Sep 07, 2006 | 14.25 | 14.35 | 14.22 | 14.31 | 180,280 | +0.03(+0.19%) |
Sep 06, 2006 | 14.55 | 14.64 | 14.27 | 14.28 | 263,696 | -0.25(-1.70%) |
Sep 05, 2006 | 14.60 | 14.60 | 14.47 | 14.53 | 110,676 | -0.02(-0.15%) |