Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 16.06 | 16.37 | 16.06 | 16.26 | 117,600 | +0.26(+1.63%) |
Nov 29, 2006 | 15.67 | 16.24 | 15.66 | 16.00 | 109,362 | +0.35(+2.24%) |
Nov 28, 2006 | 15.89 | 15.94 | 15.50 | 15.65 | 130,870 | -0.31(-1.94%) |
Nov 27, 2006 | 16.35 | 16.40 | 15.91 | 15.96 | 132,809 | -0.48(-2.92%) |
Nov 24, 2006 | 16.41 | 16.65 | 16.15 | 16.44 | 66,989 | -0.07(-0.42%) |
Nov 22, 2006 | 16.80 | 16.80 | 16.45 | 16.51 | 58,766 | -0.30(-1.78%) |
Nov 21, 2006 | 16.95 | 16.99 | 16.76 | 16.81 | 65,445 | -0.11(-0.65%) |
Nov 20, 2006 | 16.69 | 16.95 | 16.58 | 16.92 | 87,042 | +0.23(+1.38%) |
Nov 17, 2006 | 17.19 | 17.19 | 16.60 | 16.69 | 127,136 | -0.54(-3.13%) |
Nov 16, 2006 | 17.30 | 17.30 | 16.88 | 17.23 | 83,030 | -0.04(-0.23%) |
Nov 15, 2006 | 17.12 | 17.50 | 16.88 | 17.27 | 114,700 | +0.12(+0.70%) |
Nov 14, 2006 | 16.65 | 17.15 | 16.58 | 17.15 | 86,811 | +0.49(+2.94%) |
Nov 13, 2006 | 16.48 | 16.71 | 16.47 | 16.66 | 88,936 | +0.20(+1.22%) |
Nov 10, 2006 | 16.61 | 16.95 | 16.35 | 16.46 | 95,300 | -0.06(-0.36%) |
Nov 09, 2006 | 16.60 | 16.67 | 16.42 | 16.52 | 117,952 | -0.02(-0.12%) |
Nov 08, 2006 | 16.43 | 16.57 | 16.25 | 16.54 | 143,174 | +0.07(+0.43%) |
Nov 07, 2006 | 16.43 | 16.86 | 16.30 | 16.47 | 195,566 | +0.08(+0.49%) |
Nov 06, 2006 | 16.26 | 16.48 | 16.13 | 16.39 | 180,985 | +0.02(+0.12%) |
Nov 03, 2006 | 16.35 | 16.55 | 16.19 | 16.37 | 246,504 | +0.10(+0.61%) |
Nov 02, 2006 | 15.43 | 16.49 | 15.40 | 16.27 | 587,484 | +0.81(+5.24%) |
Nov 01, 2006 | 17.01 | 17.50 | 15.40 | 15.46 | 431,855 | -1.15(-6.92%) |
Oct 31, 2006 | 16.30 | 16.65 | 16.12 | 16.61 | 208,168 | +0.28(+1.71%) |
Oct 30, 2006 | 16.18 | 16.34 | 15.80 | 16.33 | 207,601 | +0.11(+0.68%) |
Oct 27, 2006 | 16.30 | 16.54 | 16.21 | 16.22 | 167,833 | -0.16(-0.98%) |
Oct 26, 2006 | 16.41 | 16.49 | 16.14 | 16.38 | 193,597 | +0.01(+0.06%) |
Oct 25, 2006 | 16.03 | 16.40 | 15.92 | 16.37 | 455,610 | +0.38(+2.38%) |
Oct 24, 2006 | 16.03 | 16.16 | 15.82 | 15.99 | 131,913 | -0.05(-0.31%) |
Oct 23, 2006 | 15.72 | 16.20 | 15.34 | 16.04 | 167,747 | +0.26(+1.65%) |
Oct 20, 2006 | 16.25 | 16.46 | 15.74 | 15.78 | 96,291 | -0.41(-2.53%) |
Oct 19, 2006 | 16.45 | 16.87 | 16.04 | 16.19 | 292,583 | -0.18(-1.10%) |
Oct 18, 2006 | 15.45 | 16.40 | 15.42 | 16.37 | 409,571 | +1.11(+7.27%) |
Oct 17, 2006 | 14.93 | 15.26 | 14.74 | 15.26 | 283,031 | +0.33(+2.21%) |
Oct 16, 2006 | 14.09 | 15.47 | 14.02 | 14.93 | 378,994 | +0.90(+6.41%) |
Oct 13, 2006 | 14.24 | 14.37 | 13.99 | 14.03 | 95,359 | -0.21(-1.47%) |
Oct 12, 2006 | 14.00 | 14.25 | 13.92 | 14.24 | 107,962 | +0.34(+2.45%) |
Oct 11, 2006 | 14.06 | 14.11 | 13.77 | 13.90 | 102,513 | -0.17(-1.21%) |
Oct 10, 2006 | 14.18 | 14.26 | 14.05 | 14.07 | 80,721 | -0.05(-0.35%) |
Oct 09, 2006 | 14.38 | 14.56 | 14.05 | 14.12 | 103,077 | -0.18(-1.26%) |
Oct 06, 2006 | 14.07 | 14.31 | 14.00 | 14.30 | 228,820 | +0.14(+0.99%) |
Oct 05, 2006 | 13.86 | 14.58 | 13.74 | 14.16 | 214,965 | +0.26(+1.87%) |
Oct 04, 2006 | 13.36 | 13.99 | 13.36 | 13.90 | 108,777 | +0.55(+4.12%) |
Oct 03, 2006 | 13.36 | 13.43 | 13.33 | 13.35 | 78,706 | +0.01(+0.07%) |
Oct 02, 2006 | 13.67 | 13.86 | 13.33 | 13.34 | 90,955 | -0.31(-2.27%) |
Sep 29, 2006 | 13.87 | 14.12 | 13.48 | 13.65 | 213,678 | -0.19(-1.37%) |
Sep 28, 2006 | 13.60 | 14.12 | 13.60 | 13.84 | 175,667 | +0.31(+2.29%) |
Sep 27, 2006 | 13.39 | 13.82 | 13.39 | 13.53 | 106,858 | +0.06(+0.45%) |
Sep 26, 2006 | 13.69 | 13.69 | 13.37 | 13.47 | 103,110 | -0.20(-1.46%) |
Sep 25, 2006 | 13.43 | 13.70 | 13.31 | 13.67 | 99,521 | +0.21(+1.56%) |
Sep 22, 2006 | 13.60 | 13.60 | 12.86 | 13.46 | 173,198 | -0.14(-1.03%) |
Sep 21, 2006 | 13.95 | 14.00 | 13.58 | 13.60 | 165,660 | -0.31(-2.23%) |
Sep 20, 2006 | 13.78 | 13.93 | 13.50 | 13.91 | 215,280 | +0.24(+1.76%) |
Sep 19, 2006 | 13.38 | 13.70 | 13.30 | 13.67 | 258,233 | +0.24(+1.79%) |
Sep 18, 2006 | 13.35 | 13.50 | 13.20 | 13.43 | 173,757 | +0.08(+0.60%) |
Sep 15, 2006 | 13.30 | 13.39 | 12.88 | 13.35 | 161,067 | +0.16(+1.21%) |
Sep 14, 2006 | 13.10 | 13.19 | 13.00 | 13.19 | 80,276 | +0.10(+0.76%) |
Sep 13, 2006 | 12.84 | 13.09 | 12.72 | 13.09 | 153,305 | +0.29(+2.27%) |
Sep 12, 2006 | 12.67 | 12.89 | 12.35 | 12.80 | 158,702 | +0.10(+0.79%) |
Sep 11, 2006 | 12.65 | 12.75 | 12.33 | 12.70 | 117,628 | +0.01(+0.08%) |
Sep 08, 2006 | 12.73 | 12.91 | 12.60 | 12.69 | 64,942 | +0.03(+0.24%) |
Sep 07, 2006 | 12.62 | 12.94 | 12.50 | 12.66 | 144,600 | -0.04(-0.31%) |
Sep 06, 2006 | 12.87 | 12.87 | 12.61 | 12.70 | 107,533 | -0.19(-1.47%) |
Sep 05, 2006 | 12.85 | 12.91 | 12.50 | 12.89 | 111,335 | +0.07(+0.55%) |