Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 17.37 | 17.41 | 17.29 | 17.32 | 768,263 | -0.01(-0.08%) |
Nov 29, 2006 | 17.49 | 17.65 | 17.22 | 17.33 | 470,519 | -0.16(-0.89%) |
Nov 28, 2006 | 16.79 | 17.82 | 16.45 | 17.49 | 1,797,722 | +0.64(+3.82%) |
Nov 27, 2006 | 17.46 | 17.50 | 16.81 | 16.84 | 274,669 | -0.66(-3.80%) |
Nov 24, 2006 | 17.53 | 17.58 | 17.40 | 17.51 | 329,493 | -0.07(-0.37%) |
Nov 22, 2006 | 17.30 | 17.57 | 17.30 | 17.57 | 552,847 | +0.31(+1.80%) |
Nov 21, 2006 | 17.25 | 17.26 | 17.14 | 17.26 | 212,093 | -0.02(-0.13%) |
Nov 20, 2006 | 17.20 | 17.29 | 17.12 | 17.29 | 219,846 | +0.08(+0.48%) |
Nov 17, 2006 | 17.18 | 17.22 | 17.07 | 17.20 | 160,224 | +0.03(+0.15%) |
Nov 16, 2006 | 17.34 | 17.34 | 17.12 | 17.18 | 172,222 | -0.08(-0.48%) |
Nov 15, 2006 | 17.08 | 17.31 | 17.08 | 17.26 | 161,331 | +0.12(+0.72%) |
Nov 14, 2006 | 16.91 | 17.15 | 16.88 | 17.14 | 164,469 | +0.09(+0.53%) |
Nov 13, 2006 | 16.90 | 17.06 | 16.83 | 17.05 | 186,989 | +0.15(+0.88%) |
Nov 10, 2006 | 16.86 | 16.90 | 16.69 | 16.90 | 272,824 | +0.09(+0.52%) |
Nov 09, 2006 | 16.88 | 16.94 | 16.79 | 16.81 | 351,274 | -0.10(-0.60%) |
Nov 08, 2006 | 16.74 | 16.96 | 16.70 | 16.91 | 179,052 | +0.14(+0.82%) |
Nov 07, 2006 | 16.66 | 16.82 | 16.56 | 16.78 | 561,892 | +0.13(+0.76%) |
Nov 06, 2006 | 16.60 | 16.71 | 16.57 | 16.65 | 406,098 | +0.05(+0.30%) |
Nov 03, 2006 | 16.60 | 16.70 | 16.45 | 16.60 | 344,814 | -0.09(-0.52%) |
Nov 02, 2006 | 16.88 | 16.88 | 16.61 | 16.69 | 252,334 | -0.23(-1.37%) |
Nov 01, 2006 | 16.93 | 17.06 | 16.89 | 16.92 | 273,193 | -0.02(-0.13%) |
Oct 31, 2006 | 16.97 | 17.01 | 16.90 | 16.94 | 172,222 | -0.06(-0.36%) |
Oct 30, 2006 | 16.88 | 17.00 | 16.86 | 17.00 | 273,008 | +0.09(+0.55%) |
Oct 27, 2006 | 17.01 | 17.14 | 16.88 | 16.91 | 201,018 | -0.15(-0.89%) |
Oct 26, 2006 | 17.04 | 17.06 | 16.92 | 17.06 | 381,732 | +0.03(+0.15%) |
Oct 25, 2006 | 17.02 | 17.05 | 16.91 | 17.03 | 470,519 | +0.01(+0.08%) |
Oct 24, 2006 | 17.01 | 17.15 | 16.98 | 17.02 | 481,964 | -0.07(-0.42%) |
Oct 23, 2006 | 17.14 | 17.16 | 17.05 | 17.09 | 405,913 | +0.00(+0.00%) |
Oct 20, 2006 | 17.37 | 17.39 | 16.68 | 17.09 | 407,759 | -0.20(-1.13%) |
Oct 19, 2006 | 17.30 | 17.51 | 17.13 | 17.29 | 590,503 | -0.02(-0.12%) |
Oct 18, 2006 | 17.41 | 17.57 | 17.19 | 17.31 | 196,034 | -0.03(-0.17%) |
Oct 17, 2006 | 17.49 | 17.49 | 17.26 | 17.34 | 263,779 | -0.15(-0.85%) |
Oct 16, 2006 | 17.34 | 17.50 | 17.31 | 17.48 | 392,992 | +0.14(+0.79%) |
Oct 13, 2006 | 17.12 | 17.36 | 17.09 | 17.35 | 353,674 | +0.23(+1.33%) |
Oct 12, 2006 | 16.88 | 17.13 | 16.85 | 17.12 | 284,637 | +0.33(+1.98%) |
Oct 11, 2006 | 16.74 | 16.83 | 16.72 | 16.79 | 301,435 | +0.05(+0.28%) |
Oct 10, 2006 | 16.61 | 16.80 | 16.54 | 16.74 | 248,458 | +0.16(+0.96%) |
Oct 09, 2006 | 16.38 | 16.71 | 16.29 | 16.58 | 342,229 | +0.20(+1.21%) |
Oct 06, 2006 | 16.30 | 16.41 | 16.17 | 16.38 | 296,820 | +0.08(+0.51%) |
Oct 05, 2006 | 15.91 | 16.32 | 15.89 | 16.30 | 622,806 | +0.39(+2.45%) |
Oct 04, 2006 | 15.65 | 15.91 | 15.61 | 15.91 | 288,883 | +0.22(+1.40%) |
Oct 03, 2006 | 15.69 | 15.75 | 15.52 | 15.69 | 220,954 | +0.00(+0.00%) |
Oct 02, 2006 | 15.55 | 15.75 | 15.51 | 15.69 | 253,257 | +0.14(+0.91%) |
Sep 29, 2006 | 15.68 | 15.80 | 15.54 | 15.55 | 934,210 | -0.12(-0.74%) |
Sep 28, 2006 | 15.57 | 15.72 | 15.46 | 15.66 | 514,267 | +0.03(+0.21%) |
Sep 27, 2006 | 15.49 | 15.71 | 15.47 | 15.63 | 317,125 | +0.16(+1.05%) |
Sep 26, 2006 | 15.26 | 15.51 | 15.26 | 15.47 | 247,535 | +0.19(+1.25%) |
Sep 25, 2006 | 15.13 | 15.35 | 15.04 | 15.28 | 173,514 | +0.14(+0.95%) |
Sep 22, 2006 | 14.99 | 15.18 | 14.90 | 15.13 | 320,263 | +0.11(+0.72%) |
Sep 21, 2006 | 15.34 | 15.38 | 14.99 | 15.02 | 254,180 | -0.30(-1.93%) |
Sep 20, 2006 | 15.41 | 15.50 | 15.28 | 15.32 | 153,025 | -0.04(-0.28%) |
Sep 19, 2006 | 15.20 | 15.41 | 15.09 | 15.36 | 400,375 | +0.21(+1.36%) |
Sep 18, 2006 | 15.49 | 15.53 | 15.13 | 15.16 | 437,109 | -0.14(-0.94%) |
Sep 15, 2006 | 15.37 | 15.50 | 15.30 | 15.30 | 427,141 | -0.07(-0.47%) |
Sep 14, 2006 | 15.23 | 15.47 | 15.15 | 15.37 | 829,916 | +0.15(+0.97%) |
Sep 13, 2006 | 14.92 | 15.25 | 14.91 | 15.23 | 474,396 | +0.29(+1.91%) |
Sep 12, 2006 | 14.75 | 14.97 | 14.74 | 14.94 | 410,343 | +0.23(+1.55%) |
Sep 11, 2006 | 14.78 | 14.81 | 14.66 | 14.71 | 300,143 | -0.16(-1.07%) |
Sep 08, 2006 | 14.92 | 14.97 | 14.81 | 14.87 | 252,334 | -0.09(-0.63%) |
Sep 07, 2006 | 15.08 | 15.10 | 14.89 | 14.97 | 158,562 | -0.09(-0.60%) |
Sep 06, 2006 | 15.24 | 15.26 | 15.06 | 15.06 | 240,705 | -0.18(-1.21%) |
Sep 05, 2006 | 15.33 | 15.33 | 15.14 | 15.24 | 409,420 | +0.05(+0.36%) |