Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 18.21 | 18.91 | 17.98 | 18.11 | 214,300 | -0.20(-1.09%) |
Nov 29, 2006 | 18.10 | 18.59 | 18.00 | 18.31 | 265,235 | +0.19(+1.05%) |
Nov 28, 2006 | 17.85 | 18.65 | 17.25 | 18.12 | 285,549 | +0.09(+0.50%) |
Nov 27, 2006 | 19.82 | 19.82 | 17.98 | 18.03 | 269,239 | -1.66(-8.43%) |
Nov 24, 2006 | 19.05 | 19.74 | 18.70 | 19.69 | 74,200 | +0.42(+2.18%) |
Nov 22, 2006 | 19.44 | 20.00 | 19.20 | 19.27 | 155,785 | -0.33(-1.68%) |
Nov 21, 2006 | 20.80 | 21.05 | 19.10 | 19.60 | 281,318 | -1.40(-6.67%) |
Nov 20, 2006 | 19.14 | 21.50 | 18.91 | 21.00 | 299,519 | +1.86(+9.72%) |
Nov 17, 2006 | 19.20 | 19.20 | 18.50 | 19.14 | 166,099 | -0.28(-1.44%) |
Nov 16, 2006 | 19.33 | 19.59 | 19.22 | 19.42 | 137,276 | -0.07(-0.36%) |
Nov 15, 2006 | 19.00 | 19.79 | 19.00 | 19.49 | 256,805 | +0.44(+2.31%) |
Nov 14, 2006 | 19.45 | 19.47 | 18.55 | 19.05 | 400,150 | -0.95(-4.75%) |
Nov 13, 2006 | 17.88 | 20.21 | 17.87 | 20.00 | 814,933 | +2.13(+11.92%) |
Nov 10, 2006 | 17.54 | 17.89 | 17.50 | 17.87 | 35,572 | +0.32(+1.82%) |
Nov 09, 2006 | 17.47 | 17.56 | 16.96 | 17.55 | 73,532 | +0.04(+0.23%) |
Nov 08, 2006 | 17.25 | 17.59 | 16.99 | 17.51 | 91,768 | +0.14(+0.81%) |
Nov 07, 2006 | 17.10 | 17.58 | 17.10 | 17.37 | 139,760 | +0.37(+2.18%) |
Nov 06, 2006 | 16.27 | 17.36 | 16.25 | 17.00 | 165,046 | +0.85(+5.26%) |
Nov 03, 2006 | 16.62 | 16.76 | 16.00 | 16.15 | 114,301 | -0.33(-2.00%) |
Nov 02, 2006 | 16.18 | 16.81 | 15.77 | 16.48 | 153,410 | +0.11(+0.67%) |
Nov 01, 2006 | 17.04 | 17.04 | 15.88 | 16.37 | 175,470 | -0.58(-3.42%) |
Oct 31, 2006 | 17.90 | 17.90 | 16.32 | 16.95 | 201,747 | -0.67(-3.80%) |
Oct 30, 2006 | 17.77 | 17.88 | 17.50 | 17.62 | 132,325 | -0.26(-1.45%) |
Oct 27, 2006 | 17.68 | 18.59 | 17.41 | 17.88 | 99,277 | +0.32(+1.82%) |
Oct 26, 2006 | 17.79 | 17.95 | 17.27 | 17.56 | 137,897 | -0.20(-1.13%) |
Oct 25, 2006 | 18.08 | 18.64 | 17.65 | 17.76 | 129,598 | -0.25(-1.39%) |
Oct 24, 2006 | 18.15 | 18.55 | 17.72 | 18.01 | 357,475 | -0.04(-0.22%) |
Oct 23, 2006 | 16.84 | 18.15 | 16.84 | 18.05 | 419,759 | +1.31(+7.83%) |
Oct 20, 2006 | 16.70 | 17.00 | 16.24 | 16.74 | 172,609 | -0.01(-0.06%) |
Oct 19, 2006 | 16.04 | 16.81 | 16.02 | 16.75 | 85,410 | +0.73(+4.56%) |
Oct 18, 2006 | 15.89 | 16.10 | 15.77 | 16.02 | 44,570 | +0.17(+1.07%) |
Oct 17, 2006 | 15.80 | 15.97 | 15.56 | 15.85 | 39,020 | +0.15(+0.96%) |
Oct 16, 2006 | 15.68 | 15.97 | 15.59 | 15.70 | 51,812 | -0.05(-0.32%) |
Oct 13, 2006 | 15.59 | 16.27 | 15.44 | 15.75 | 73,756 | +0.29(+1.88%) |
Oct 12, 2006 | 14.62 | 15.56 | 14.58 | 15.46 | 57,229 | +0.82(+5.60%) |
Oct 11, 2006 | 15.00 | 15.02 | 14.53 | 14.64 | 57,155 | -0.36(-2.39%) |
Oct 10, 2006 | 14.89 | 15.09 | 14.77 | 15.00 | 51,863 | +0.11(+0.73%) |
Oct 09, 2006 | 15.22 | 15.31 | 14.89 | 14.89 | 32,013 | -0.28(-1.85%) |
Oct 06, 2006 | 14.92 | 15.25 | 14.69 | 15.17 | 42,370 | +0.27(+1.81%) |
Oct 05, 2006 | 14.58 | 15.09 | 14.58 | 14.90 | 71,403 | +0.38(+2.62%) |
Oct 04, 2006 | 14.06 | 14.84 | 13.69 | 14.52 | 193,114 | +0.70(+5.07%) |
Oct 03, 2006 | 14.79 | 14.79 | 13.35 | 13.82 | 204,416 | -0.93(-6.31%) |
Oct 02, 2006 | 15.55 | 15.57 | 14.67 | 14.75 | 78,045 | -0.84(-5.39%) |
Sep 29, 2006 | 15.93 | 16.45 | 15.56 | 15.59 | 66,733 | -0.41(-2.56%) |
Sep 28, 2006 | 15.56 | 16.00 | 15.22 | 16.00 | 46,186 | +0.53(+3.43%) |
Sep 27, 2006 | 16.05 | 16.05 | 15.26 | 15.47 | 78,305 | -0.57(-3.55%) |
Sep 26, 2006 | 16.74 | 16.80 | 15.92 | 16.04 | 115,322 | -0.65(-3.89%) |
Sep 25, 2006 | 16.07 | 17.11 | 15.86 | 16.69 | 157,465 | +0.69(+4.31%) |
Sep 22, 2006 | 15.92 | 16.19 | 15.81 | 16.00 | 65,366 | -0.03(-0.19%) |
Sep 21, 2006 | 16.32 | 16.35 | 15.82 | 16.03 | 73,352 | -0.29(-1.78%) |
Sep 20, 2006 | 15.77 | 16.73 | 15.61 | 16.32 | 145,650 | +0.67(+4.28%) |
Sep 19, 2006 | 15.08 | 15.74 | 14.71 | 15.65 | 92,226 | +0.51(+3.37%) |
Sep 18, 2006 | 16.16 | 16.16 | 15.10 | 15.14 | 114,061 | -0.81(-5.08%) |
Sep 15, 2006 | 15.76 | 16.02 | 15.54 | 15.95 | 126,499 | +0.35(+2.24%) |
Sep 14, 2006 | 15.33 | 16.15 | 14.84 | 15.60 | 141,700 | +0.28(+1.83%) |
Sep 13, 2006 | 13.84 | 15.39 | 13.30 | 15.32 | 189,153 | +1.55(+11.26%) |
Sep 12, 2006 | 12.76 | 13.83 | 12.71 | 13.77 | 111,764 | +1.06(+8.34%) |
Sep 11, 2006 | 12.42 | 12.96 | 12.42 | 12.71 | 23,652 | +0.27(+2.17%) |
Sep 08, 2006 | 12.30 | 12.58 | 12.02 | 12.44 | 134,082 | +0.24(+1.97%) |
Sep 07, 2006 | 12.27 | 12.64 | 12.20 | 12.20 | 70,800 | -0.20(-1.61%) |
Sep 06, 2006 | 12.50 | 12.55 | 12.26 | 12.40 | 138,179 | +0.43(+3.59%) |
Sep 05, 2006 | 11.10 | 12.40 | 11.10 | 11.97 | 85,388 | +0.41(+3.55%) |