Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 16.97 | 16.98 | 16.70 | 16.92 | 3,362,400 | -0.04(-0.25%) |
Nov 29, 2006 | 16.77 | 17.12 | 16.77 | 16.96 | 1,972,800 | +0.32(+1.93%) |
Nov 28, 2006 | 16.59 | 16.75 | 16.57 | 16.64 | 2,376,000 | -0.03(-0.19%) |
Nov 27, 2006 | 16.99 | 16.99 | 16.63 | 16.67 | 1,861,200 | -0.38(-2.22%) |
Nov 24, 2006 | 16.97 | 17.08 | 16.95 | 17.05 | 356,400 | +0.00(+0.02%) |
Nov 22, 2006 | 17.25 | 17.25 | 16.92 | 17.04 | 1,522,800 | -0.07(-0.43%) |
Nov 21, 2006 | 17.37 | 17.37 | 17.00 | 17.12 | 2,469,600 | -0.32(-1.84%) |
Nov 20, 2006 | 17.39 | 17.50 | 17.27 | 17.44 | 1,152,000 | +0.01(+0.04%) |
Nov 17, 2006 | 17.48 | 17.50 | 17.33 | 17.43 | 1,414,800 | -0.07(-0.39%) |
Nov 16, 2006 | 17.54 | 17.55 | 17.33 | 17.50 | 1,555,200 | +0.00(+0.00%) |
Nov 15, 2006 | 17.44 | 17.55 | 17.20 | 17.50 | 1,522,800 | +0.04(+0.24%) |
Nov 14, 2006 | 17.48 | 17.50 | 17.18 | 17.46 | 3,391,200 | +0.06(+0.35%) |
Nov 13, 2006 | 17.40 | 17.51 | 17.16 | 17.40 | 4,284,000 | -0.02(-0.11%) |
Nov 10, 2006 | 17.35 | 17.66 | 17.33 | 17.42 | 5,954,400 | +0.09(+0.52%) |
Nov 09, 2006 | 16.90 | 17.95 | 16.83 | 17.33 | 8,672,400 | +0.23(+1.34%) |
Nov 08, 2006 | 15.94 | 17.12 | 15.90 | 17.10 | 7,520,400 | +0.89(+5.50%) |
Nov 07, 2006 | 15.52 | 16.48 | 15.52 | 16.21 | 9,680,400 | +1.33(+8.94%) |
Nov 06, 2006 | 14.85 | 14.97 | 14.69 | 14.88 | 2,026,800 | +0.04(+0.26%) |
Nov 03, 2006 | 14.36 | 14.85 | 14.36 | 14.84 | 1,738,800 | +0.48(+3.32%) |
Nov 02, 2006 | 14.36 | 14.50 | 14.12 | 14.36 | 1,357,200 | -0.01(-0.05%) |
Nov 01, 2006 | 15.02 | 15.02 | 14.37 | 14.37 | 1,756,800 | -0.65(-4.33%) |
Oct 31, 2006 | 14.79 | 15.03 | 14.65 | 15.02 | 1,828,800 | +0.23(+1.53%) |
Oct 30, 2006 | 14.38 | 14.79 | 14.29 | 14.79 | 1,270,800 | +0.34(+2.38%) |
Oct 27, 2006 | 14.54 | 14.64 | 14.40 | 14.45 | 982,800 | -0.18(-1.21%) |
Oct 26, 2006 | 14.54 | 14.65 | 14.35 | 14.62 | 1,677,600 | +0.12(+0.85%) |
Oct 25, 2006 | 14.27 | 14.50 | 14.18 | 14.50 | 1,933,200 | +0.05(+0.37%) |
Oct 24, 2006 | 14.83 | 14.83 | 14.35 | 14.45 | 2,203,200 | -0.37(-2.49%) |
Oct 23, 2006 | 14.66 | 14.87 | 14.54 | 14.82 | 1,148,400 | +0.15(+1.00%) |
Oct 20, 2006 | 14.79 | 14.79 | 14.38 | 14.67 | 1,425,600 | -0.05(-0.35%) |
Oct 19, 2006 | 14.87 | 14.90 | 14.64 | 14.72 | 1,436,400 | -0.16(-1.05%) |
Oct 18, 2006 | 14.70 | 15.25 | 14.67 | 14.88 | 2,138,400 | +0.20(+1.33%) |
Oct 17, 2006 | 14.71 | 14.80 | 14.57 | 14.68 | 2,692,800 | -0.19(-1.30%) |
Oct 16, 2006 | 14.26 | 14.97 | 14.17 | 14.88 | 2,397,600 | +0.55(+3.84%) |
Oct 13, 2006 | 14.25 | 14.35 | 14.12 | 14.33 | 842,400 | +0.10(+0.70%) |
Oct 12, 2006 | 14.00 | 14.23 | 13.87 | 14.23 | 1,558,800 | +0.28(+2.03%) |
Oct 11, 2006 | 13.79 | 14.01 | 13.72 | 13.94 | 2,368,800 | +0.12(+0.87%) |
Oct 10, 2006 | 13.68 | 13.93 | 13.45 | 13.82 | 2,541,600 | +0.18(+1.32%) |
Oct 09, 2006 | 13.59 | 13.73 | 13.57 | 13.64 | 2,016,000 | +0.06(+0.44%) |
Oct 06, 2006 | 13.27 | 13.66 | 13.27 | 13.58 | 2,869,200 | +0.19(+1.39%) |
Oct 05, 2006 | 12.88 | 13.50 | 12.88 | 13.40 | 2,548,800 | +0.52(+4.05%) |
Oct 04, 2006 | 12.59 | 12.91 | 12.59 | 12.88 | 1,292,400 | +0.22(+1.71%) |
Oct 03, 2006 | 12.50 | 12.74 | 12.40 | 12.66 | 1,771,200 | +0.13(+1.06%) |
Oct 02, 2006 | 12.87 | 12.87 | 12.51 | 12.53 | 1,155,600 | -0.32(-2.48%) |
Sep 29, 2006 | 12.76 | 12.94 | 12.68 | 12.84 | 1,310,400 | +0.08(+0.60%) |
Sep 28, 2006 | 12.92 | 13.08 | 12.66 | 12.77 | 1,951,200 | -0.10(-0.78%) |
Sep 27, 2006 | 12.51 | 12.87 | 12.50 | 12.87 | 1,072,800 | +0.25(+1.98%) |
Sep 26, 2006 | 12.46 | 12.63 | 12.35 | 12.62 | 835,200 | +0.20(+1.61%) |
Sep 25, 2006 | 12.45 | 12.50 | 12.34 | 12.42 | 968,400 | -0.04(-0.31%) |
Sep 22, 2006 | 12.56 | 12.56 | 12.30 | 12.46 | 1,540,800 | -0.11(-0.86%) |
Sep 21, 2006 | 12.70 | 12.83 | 12.52 | 12.56 | 1,108,800 | -0.16(-1.23%) |
Sep 20, 2006 | 12.97 | 12.99 | 12.72 | 12.72 | 864,000 | -0.11(-0.83%) |
Sep 19, 2006 | 12.93 | 13.04 | 12.54 | 12.83 | 1,112,400 | -0.16(-1.21%) |
Sep 18, 2006 | 12.83 | 13.07 | 12.80 | 12.98 | 1,861,200 | +0.23(+1.83%) |
Sep 15, 2006 | 12.83 | 12.84 | 12.71 | 12.75 | 2,307,600 | -0.02(-0.17%) |
Sep 14, 2006 | 12.67 | 12.84 | 12.60 | 12.77 | 1,656,000 | +0.00(+0.01%) |
Sep 13, 2006 | 12.72 | 12.77 | 12.67 | 12.77 | 2,422,800 | +0.10(+0.82%) |
Sep 12, 2006 | 12.69 | 12.72 | 12.60 | 12.67 | 1,663,200 | +0.03(+0.21%) |
Sep 11, 2006 | 12.69 | 12.74 | 12.62 | 12.64 | 1,180,800 | -0.17(-1.30%) |
Sep 08, 2006 | 12.94 | 12.94 | 12.74 | 12.81 | 1,429,200 | -0.04(-0.35%) |
Sep 07, 2006 | 12.82 | 12.90 | 12.65 | 12.85 | 2,235,600 | +0.01(+0.10%) |
Sep 06, 2006 | 13.09 | 13.18 | 12.79 | 12.84 | 1,627,200 | -0.38(-2.90%) |
Sep 05, 2006 | 13.12 | 13.27 | 12.93 | 13.22 | 831,600 | +0.10(+0.75%) |