Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 15.68 | 15.74 | 15.43 | 15.63 | 2,433,974 | +0.11(+0.68%) |
Nov 29, 2006 | 15.08 | 15.59 | 15.05 | 15.52 | 2,708,855 | +0.51(+3.41%) |
Nov 28, 2006 | 14.89 | 15.24 | 14.89 | 15.01 | 2,117,616 | +0.19(+1.27%) |
Nov 27, 2006 | 15.12 | 15.17 | 14.78 | 14.82 | 2,098,746 | -0.26(-1.72%) |
Nov 24, 2006 | 15.13 | 15.28 | 15.06 | 15.08 | 702,075 | -0.04(-0.27%) |
Nov 22, 2006 | 15.05 | 15.12 | 14.74 | 15.12 | 2,466,953 | +0.11(+0.74%) |
Nov 21, 2006 | 14.77 | 15.06 | 14.71 | 15.01 | 2,432,274 | +0.35(+2.37%) |
Nov 20, 2006 | 14.41 | 14.83 | 14.14 | 14.67 | 4,298,979 | -0.01(-0.04%) |
Nov 17, 2006 | 14.79 | 14.92 | 14.58 | 14.67 | 4,221,632 | -0.18(-1.23%) |
Nov 16, 2006 | 15.59 | 15.67 | 14.77 | 14.85 | 5,891,654 | +0.28(+1.94%) |
Nov 15, 2006 | 14.37 | 14.85 | 14.37 | 14.57 | 2,133,765 | +0.23(+1.60%) |
Nov 14, 2006 | 14.45 | 14.49 | 14.24 | 14.34 | 1,789,697 | -0.04(-0.25%) |
Nov 13, 2006 | 14.43 | 14.55 | 14.30 | 14.38 | 1,388,681 | -0.14(-0.93%) |
Nov 10, 2006 | 14.75 | 14.78 | 14.39 | 14.51 | 1,888,633 | -0.29(-1.99%) |
Nov 09, 2006 | 14.64 | 14.97 | 14.47 | 14.81 | 4,748,444 | +0.36(+2.48%) |
Nov 08, 2006 | 14.14 | 14.55 | 14.03 | 14.45 | 2,642,387 | +0.28(+1.95%) |
Nov 07, 2006 | 14.31 | 14.32 | 13.95 | 14.17 | 2,024,629 | -0.10(-0.70%) |
Nov 06, 2006 | 14.12 | 14.32 | 14.01 | 14.27 | 1,618,343 | +0.21(+1.51%) |
Nov 03, 2006 | 13.79 | 14.18 | 13.79 | 14.06 | 1,754,338 | +0.37(+2.71%) |
Nov 02, 2006 | 13.76 | 13.94 | 13.53 | 13.69 | 1,959,861 | -0.11(-0.77%) |
Nov 01, 2006 | 14.13 | 14.19 | 13.71 | 13.79 | 2,668,906 | -0.29(-2.09%) |
Oct 31, 2006 | 14.14 | 14.24 | 13.89 | 14.09 | 3,030,994 | -0.11(-0.75%) |
Oct 30, 2006 | 14.35 | 14.54 | 14.15 | 14.19 | 1,619,873 | -0.34(-2.35%) |
Oct 27, 2006 | 14.67 | 14.84 | 14.49 | 14.54 | 2,218,932 | -0.14(-0.92%) |
Oct 26, 2006 | 14.85 | 14.87 | 14.39 | 14.67 | 2,172,184 | -0.04(-0.28%) |
Oct 25, 2006 | 14.25 | 14.83 | 14.07 | 14.71 | 4,731,614 | +0.32(+2.21%) |
Oct 24, 2006 | 13.94 | 14.56 | 13.93 | 14.39 | 3,366,392 | +0.39(+2.81%) |
Oct 23, 2006 | 13.99 | 14.29 | 13.83 | 14.00 | 2,191,903 | -0.11(-0.75%) |
Oct 20, 2006 | 14.49 | 14.50 | 13.98 | 14.11 | 2,515,062 | -0.26(-1.84%) |
Oct 19, 2006 | 13.95 | 14.41 | 13.89 | 14.37 | 2,676,726 | +0.59(+4.31%) |
Oct 18, 2006 | 13.97 | 14.09 | 13.71 | 13.78 | 2,919,137 | -0.19(-1.39%) |
Oct 17, 2006 | 14.14 | 14.17 | 13.85 | 13.97 | 3,267,115 | -0.15(-1.04%) |
Oct 16, 2006 | 13.96 | 14.21 | 13.96 | 14.12 | 2,722,624 | +0.16(+1.14%) |
Oct 13, 2006 | 13.85 | 14.09 | 13.78 | 13.96 | 2,222,672 | +0.28(+2.02%) |
Oct 12, 2006 | 13.44 | 13.75 | 13.41 | 13.68 | 2,680,466 | +0.29(+2.20%) |
Oct 11, 2006 | 13.60 | 13.74 | 13.38 | 13.39 | 3,343,783 | -0.22(-1.60%) |
Oct 10, 2006 | 13.06 | 13.73 | 12.97 | 13.61 | 4,250,871 | +0.49(+3.77%) |
Oct 09, 2006 | 13.35 | 13.58 | 13.01 | 13.11 | 2,847,570 | -0.09(-0.71%) |
Oct 06, 2006 | 13.13 | 13.37 | 12.97 | 13.21 | 3,413,650 | -0.07(-0.53%) |
Oct 05, 2006 | 13.16 | 13.37 | 13.04 | 13.28 | 2,120,505 | +0.35(+2.73%) |
Oct 04, 2006 | 12.81 | 13.04 | 12.51 | 12.92 | 3,098,821 | +0.13(+1.01%) |
Oct 03, 2006 | 12.88 | 13.09 | 12.71 | 12.79 | 2,192,243 | -0.31(-2.34%) |
Oct 02, 2006 | 13.57 | 13.59 | 13.08 | 13.10 | 1,843,075 | -0.45(-3.30%) |
Sep 29, 2006 | 13.38 | 13.64 | 13.38 | 13.55 | 2,049,618 | +0.16(+1.19%) |
Sep 28, 2006 | 13.35 | 13.59 | 13.31 | 13.39 | 2,722,454 | +0.09(+0.66%) |
Sep 27, 2006 | 13.37 | 13.52 | 13.14 | 13.30 | 2,322,458 | +0.08(+0.58%) |
Sep 26, 2006 | 13.09 | 13.35 | 12.76 | 13.22 | 2,386,376 | +0.06(+0.45%) |
Sep 25, 2006 | 12.82 | 13.19 | 12.69 | 13.17 | 3,157,979 | +0.21(+1.64%) |
Sep 22, 2006 | 13.41 | 13.45 | 12.91 | 12.95 | 2,238,821 | -0.36(-2.74%) |
Sep 21, 2006 | 13.00 | 13.45 | 12.99 | 13.32 | 4,832,421 | +0.32(+2.49%) |
Sep 20, 2006 | 13.41 | 13.51 | 12.94 | 12.99 | 3,008,384 | -0.51(-3.75%) |
Sep 19, 2006 | 13.94 | 13.98 | 13.34 | 13.50 | 3,391,381 | -0.36(-2.59%) |
Sep 18, 2006 | 13.59 | 13.94 | 13.50 | 13.86 | 2,697,975 | +0.37(+2.75%) |
Sep 15, 2006 | 13.43 | 13.67 | 13.32 | 13.49 | 2,478,343 | +0.09(+0.70%) |
Sep 14, 2006 | 13.74 | 13.80 | 13.35 | 13.39 | 2,972,006 | -0.34(-2.44%) |
Sep 13, 2006 | 13.21 | 14.05 | 13.21 | 13.73 | 2,612,978 | +0.51(+3.83%) |
Sep 12, 2006 | 13.24 | 13.61 | 13.04 | 13.22 | 2,706,135 | -0.05(-0.40%) |
Sep 11, 2006 | 13.56 | 13.71 | 13.26 | 13.28 | 2,303,589 | -0.68(-4.89%) |
Sep 08, 2006 | 14.57 | 14.65 | 13.94 | 13.96 | 1,804,996 | -0.55(-3.81%) |
Sep 07, 2006 | 14.45 | 14.64 | 14.34 | 14.51 | 2,389,606 | -0.09(-0.60%) |
Sep 06, 2006 | 15.03 | 15.13 | 14.58 | 14.60 | 2,664,316 | -0.59(-3.91%) |
Sep 05, 2006 | 14.55 | 15.29 | 14.52 | 15.19 | 2,639,667 | +0.65(+4.45%) |