Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 17.40 | 17.51 | 17.37 | 17.37 | 2,514 | +0.03(+0.16%) |
Nov 29, 2006 | 17.03 | 17.39 | 16.86 | 17.34 | 68,804 | +0.45(+2.67%) |
Nov 28, 2006 | 16.72 | 16.93 | 16.64 | 16.89 | 12,583 | -0.16(-0.96%) |
Nov 27, 2006 | 17.08 | 17.21 | 16.92 | 17.06 | 11,302 | -0.01(-0.08%) |
Nov 24, 2006 | 17.09 | 17.09 | 16.98 | 17.07 | 698 | +0.14(+0.85%) |
Nov 22, 2006 | 16.81 | 17.04 | 16.79 | 16.93 | 5,762 | +0.21(+1.25%) |
Nov 21, 2006 | 16.61 | 16.81 | 16.61 | 16.72 | 7,334 | +0.12(+0.72%) |
Nov 20, 2006 | 16.74 | 16.77 | 16.60 | 16.60 | 6,008 | -0.07(-0.43%) |
Nov 17, 2006 | 16.63 | 16.68 | 16.57 | 16.67 | 3,772 | -0.05(-0.30%) |
Nov 16, 2006 | 16.69 | 16.72 | 16.54 | 16.72 | 86,543 | +0.01(+0.04%) |
Nov 15, 2006 | 16.48 | 16.71 | 16.46 | 16.71 | 7,907 | +0.19(+1.17%) |
Nov 14, 2006 | 16.25 | 16.64 | 16.25 | 16.52 | 10,455 | +0.13(+0.79%) |
Nov 13, 2006 | 16.35 | 16.46 | 16.23 | 16.39 | 5,994 | +0.11(+0.66%) |
Nov 10, 2006 | 16.32 | 16.32 | 16.28 | 16.28 | 4,610 | -0.04(-0.22%) |
Nov 09, 2006 | 16.03 | 16.36 | 16.03 | 16.32 | 23,217 | +0.20(+1.24%) |
Nov 08, 2006 | 15.93 | 16.12 | 15.93 | 16.12 | 3,485 | +0.01(+0.09%) |
Nov 07, 2006 | 16.13 | 16.18 | 16.09 | 16.11 | 6,985 | -0.07(-0.44%) |
Nov 06, 2006 | 16.11 | 16.18 | 16.11 | 16.18 | 2,292 | +0.02(+0.13%) |
Nov 03, 2006 | 16.11 | 16.16 | 16.08 | 16.16 | 1,324 | -0.01(-0.09%) |
Nov 02, 2006 | 16.18 | 16.18 | 16.05 | 16.17 | 3,492 | +0.04(+0.27%) |
Nov 01, 2006 | 15.95 | 16.13 | 15.95 | 16.13 | 3,914 | +0.08(+0.49%) |
Oct 31, 2006 | 15.97 | 16.11 | 15.97 | 16.05 | 48,245 | +0.06(+0.36%) |
Oct 30, 2006 | 16.10 | 16.10 | 15.96 | 15.99 | 11,357 | +0.04(+0.22%) |
Oct 27, 2006 | 15.98 | 15.98 | 15.93 | 15.96 | 3,629 | +0.03(+0.18%) |
Oct 26, 2006 | 16.00 | 16.08 | 15.76 | 15.93 | 3,436 | +0.09(+0.59%) |
Oct 25, 2006 | 15.90 | 15.91 | 15.60 | 15.83 | 8,945 | +0.11(+0.68%) |
Oct 24, 2006 | 16.01 | 16.01 | 15.67 | 15.73 | 6,269 | -0.24(-1.48%) |
Oct 23, 2006 | 15.89 | 16.03 | 15.77 | 15.96 | 16,369 | +0.07(+0.45%) |
Oct 20, 2006 | 15.96 | 15.96 | 15.85 | 15.89 | 10,593 | -0.07(-0.45%) |
Oct 19, 2006 | 15.93 | 15.96 | 15.93 | 15.96 | 838 | +0.04(+0.22%) |
Oct 18, 2006 | 15.98 | 16.00 | 15.93 | 15.93 | 1,257 | -0.04(-0.22%) |
Oct 17, 2006 | 15.99 | 15.99 | 15.93 | 15.96 | 2,654 | +0.03(+0.18%) |
Oct 16, 2006 | 16.00 | 16.00 | 15.78 | 15.93 | 3,887 | -0.03(-0.18%) |
Oct 13, 2006 | 15.96 | 15.96 | 15.96 | 15.96 | 405 | +0.00(+0.00%) |
Oct 12, 2006 | 15.93 | 15.96 | 15.93 | 15.96 | 1,606 | +0.04(+0.22%) |
Oct 11, 2006 | 15.93 | 15.93 | 15.93 | 15.93 | 2,794 | -0.04(-0.22%) |
Oct 10, 2006 | 15.93 | 15.96 | 15.84 | 15.96 | 3,323 | +0.04(+0.22%) |
Oct 09, 2006 | 15.96 | 16.09 | 15.93 | 15.93 | 1,454 | -0.07(-0.45%) |
Oct 06, 2006 | 16.07 | 16.11 | 16.00 | 16.00 | 1,612 | +0.05(+0.31%) |
Oct 05, 2006 | 15.96 | 16.00 | 15.95 | 15.95 | 28,848 | +0.11(+0.72%) |
Oct 04, 2006 | 15.85 | 15.85 | 15.83 | 15.83 | 3,031 | +0.01(+0.09%) |
Oct 03, 2006 | 15.96 | 15.96 | 15.82 | 15.82 | 4,019 | -0.12(-0.76%) |
Oct 02, 2006 | 15.82 | 15.94 | 15.82 | 15.94 | 4,119 | +0.12(+0.77%) |
Sep 29, 2006 | 15.82 | 15.82 | 15.82 | 15.82 | 3,738 | +0.00(+0.00%) |
Sep 28, 2006 | 15.96 | 15.96 | 15.82 | 15.82 | 5,184 | +0.00(+0.00%) |
Sep 27, 2006 | 15.75 | 15.82 | 15.72 | 15.82 | 2,235 | +0.07(+0.45%) |
Sep 26, 2006 | 15.80 | 15.80 | 15.75 | 15.75 | 2,240 | +0.00(+0.00%) |
Sep 25, 2006 | 15.75 | 15.77 | 15.68 | 15.75 | 14,090 | +0.04(+0.27%) |
Sep 22, 2006 | 15.85 | 15.85 | 15.65 | 15.70 | 4,646 | -0.08(-0.50%) |
Sep 21, 2006 | 15.93 | 15.93 | 15.60 | 15.78 | 13,561 | -0.14(-0.90%) |
Sep 20, 2006 | 15.93 | 15.93 | 15.93 | 15.93 | 1,855 | -0.03(-0.18%) |
Sep 19, 2006 | 15.93 | 15.96 | 15.93 | 15.96 | 4,276 | +0.03(+0.18%) |
Sep 18, 2006 | 15.93 | 15.93 | 15.92 | 15.93 | 8,628 | -0.03(-0.18%) |
Sep 15, 2006 | 15.96 | 15.96 | 15.96 | 15.96 | 558 | +0.01(+0.09%) |
Sep 14, 2006 | 16.03 | 16.06 | 15.94 | 15.94 | 3,675 | +0.01(+0.09%) |
Sep 13, 2006 | 15.96 | 15.96 | 15.89 | 15.93 | 40,669 | -0.16(-0.98%) |
Sep 12, 2006 | 16.08 | 16.12 | 15.98 | 16.08 | 9,932 | +0.16(+0.99%) |
Sep 11, 2006 | 15.93 | 16.04 | 15.93 | 15.93 | 7,266 | +0.00(+0.00%) |
Sep 08, 2006 | 15.93 | 15.93 | 15.93 | 15.93 | 2,263 | -0.08(-0.49%) |
Sep 07, 2006 | 16.01 | 16.01 | 15.93 | 16.01 | 4,330 | +0.03(+0.18%) |
Sep 06, 2006 | 16.01 | 16.01 | 15.98 | 15.98 | 504 | -0.03(-0.19%) |
Sep 05, 2006 | 16.16 | 16.16 | 15.99 | 16.01 | 1,056 | -0.13(-0.83%) |