Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 16.49 | 16.54 | 16.45 | 16.50 | 337,842 | +0.04(+0.22%) |
Nov 29, 2006 | 16.56 | 16.56 | 16.40 | 16.46 | 673,236 | +0.13(+0.83%) |
Nov 28, 2006 | 16.30 | 16.40 | 16.26 | 16.33 | 521,615 | +0.12(+0.76%) |
Nov 27, 2006 | 16.30 | 16.35 | 16.14 | 16.21 | 574,658 | -0.15(-0.94%) |
Nov 24, 2006 | 16.33 | 16.40 | 16.33 | 16.36 | 232,899 | +0.08(+0.49%) |
Nov 22, 2006 | 16.17 | 16.31 | 16.11 | 16.28 | 417,325 | +0.09(+0.53%) |
Nov 21, 2006 | 16.14 | 16.21 | 16.09 | 16.19 | 836,935 | +0.07(+0.46%) |
Nov 20, 2006 | 16.13 | 16.14 | 16.04 | 16.12 | 675,032 | -0.25(-1.53%) |
Nov 17, 2006 | 16.21 | 16.40 | 16.16 | 16.37 | 693,148 | +0.02(+0.11%) |
Nov 16, 2006 | 16.36 | 16.40 | 16.31 | 16.35 | 429,402 | -0.03(-0.19%) |
Nov 15, 2006 | 16.30 | 16.44 | 16.27 | 16.38 | 617,909 | +0.09(+0.53%) |
Nov 14, 2006 | 16.36 | 16.36 | 16.16 | 16.30 | 1,011,405 | -0.10(-0.64%) |
Nov 13, 2006 | 16.35 | 16.42 | 16.34 | 16.40 | 471,510 | -0.10(-0.59%) |
Nov 10, 2006 | 16.51 | 16.54 | 16.42 | 16.50 | 611,543 | +0.18(+1.13%) |
Nov 09, 2006 | 16.36 | 16.41 | 16.31 | 16.32 | 734,603 | +0.07(+0.45%) |
Nov 08, 2006 | 16.15 | 16.27 | 16.14 | 16.24 | 675,848 | -0.17(-1.04%) |
Nov 07, 2006 | 16.37 | 16.48 | 16.33 | 16.41 | 813,106 | +0.03(+0.19%) |
Nov 06, 2006 | 16.32 | 16.41 | 16.31 | 16.38 | 1,181,469 | +0.42(+2.61%) |
Nov 03, 2006 | 16.09 | 16.13 | 15.93 | 15.97 | 1,490,913 | +0.13(+0.81%) |
Nov 02, 2006 | 15.59 | 15.93 | 15.59 | 15.84 | 2,524,352 | +0.72(+4.74%) |
Nov 01, 2006 | 15.23 | 15.32 | 15.10 | 15.12 | 2,015,140 | +0.25(+1.65%) |
Oct 31, 2006 | 15.37 | 15.37 | 14.80 | 14.88 | 4,116,945 | -0.51(-3.31%) |
Oct 30, 2006 | 15.32 | 15.39 | 15.32 | 15.39 | 795,317 | +0.05(+0.32%) |
Oct 27, 2006 | 15.34 | 15.40 | 15.31 | 15.34 | 537,936 | -0.04(-0.24%) |
Oct 26, 2006 | 15.28 | 15.38 | 15.26 | 15.37 | 548,055 | +0.06(+0.40%) |
Oct 25, 2006 | 15.22 | 15.32 | 15.21 | 15.31 | 452,741 | +0.15(+0.97%) |
Oct 24, 2006 | 15.07 | 15.18 | 15.07 | 15.16 | 886,714 | -0.11(-0.72%) |
Oct 23, 2006 | 15.13 | 15.29 | 15.10 | 15.27 | 674,705 | +0.07(+0.48%) |
Oct 20, 2006 | 15.24 | 15.26 | 15.10 | 15.20 | 432,993 | -0.09(-0.60%) |
Oct 19, 2006 | 15.26 | 15.32 | 15.21 | 15.29 | 393,496 | +0.08(+0.52%) |
Oct 18, 2006 | 15.23 | 15.27 | 15.16 | 15.21 | 2,249,835 | +0.10(+0.69%) |
Oct 17, 2006 | 15.10 | 15.13 | 14.99 | 15.11 | 539,568 | -0.09(-0.60%) |
Oct 16, 2006 | 15.18 | 15.22 | 15.14 | 15.20 | 600,608 | +0.03(+0.20%) |
Oct 13, 2006 | 15.12 | 15.20 | 15.12 | 15.17 | 777,364 | -0.10(-0.68%) |
Oct 12, 2006 | 15.16 | 15.29 | 15.13 | 15.27 | 534,182 | +0.11(+0.73%) |
Oct 11, 2006 | 15.11 | 15.23 | 15.07 | 15.16 | 283,820 | -0.05(-0.32%) |
Oct 10, 2006 | 15.21 | 15.22 | 15.12 | 15.21 | 467,103 | -0.10(-0.68%) |
Oct 09, 2006 | 15.24 | 15.32 | 15.20 | 15.32 | 314,503 | +0.01(+0.04%) |
Oct 06, 2006 | 15.31 | 15.35 | 15.24 | 15.31 | 1,028,379 | -0.04(-0.28%) |
Oct 05, 2006 | 15.31 | 15.36 | 15.27 | 15.35 | 504,478 | -0.01(-0.04%) |
Oct 04, 2006 | 15.23 | 15.36 | 15.22 | 15.36 | 582,166 | +0.27(+1.79%) |
Oct 03, 2006 | 15.07 | 15.13 | 15.03 | 15.09 | 341,922 | -0.04(-0.24%) |
Oct 02, 2006 | 15.11 | 15.18 | 15.07 | 15.13 | 368,036 | -0.07(-0.48%) |
Sep 29, 2006 | 15.20 | 15.25 | 15.17 | 15.20 | 396,760 | -0.09(-0.60%) |
Sep 28, 2006 | 15.26 | 15.32 | 15.23 | 15.29 | 498,603 | -0.08(-0.52%) |
Sep 27, 2006 | 15.31 | 15.42 | 15.29 | 15.37 | 500,072 | -0.06(-0.40%) |
Sep 26, 2006 | 15.31 | 15.43 | 15.30 | 15.43 | 982,028 | +0.23(+1.49%) |
Sep 25, 2006 | 15.16 | 15.23 | 15.02 | 15.21 | 638,473 | +0.16(+1.06%) |
Sep 22, 2006 | 15.11 | 15.13 | 15.03 | 15.05 | 585,104 | -0.04(-0.28%) |
Sep 21, 2006 | 15.06 | 15.13 | 14.97 | 15.09 | 669,483 | +0.08(+0.53%) |
Sep 20, 2006 | 14.90 | 15.01 | 14.89 | 15.01 | 808,537 | +0.19(+1.28%) |
Sep 19, 2006 | 14.82 | 14.83 | 14.75 | 14.82 | 587,062 | -0.20(-1.31%) |
Sep 18, 2006 | 14.99 | 15.02 | 14.93 | 15.02 | 579,065 | +0.12(+0.82%) |
Sep 15, 2006 | 14.87 | 14.93 | 14.82 | 14.89 | 815,555 | +0.01(+0.08%) |
Sep 14, 2006 | 14.90 | 14.94 | 14.83 | 14.88 | 652,835 | -0.03(-0.21%) |
Sep 13, 2006 | 14.80 | 14.92 | 14.77 | 14.91 | 642,879 | +0.13(+0.87%) |
Sep 12, 2006 | 14.70 | 14.78 | 14.65 | 14.78 | 723,831 | +0.12(+0.79%) |
Sep 11, 2006 | 14.62 | 14.67 | 14.57 | 14.67 | 437,236 | +0.04(+0.25%) |
Sep 08, 2006 | 14.61 | 14.64 | 14.53 | 14.63 | 597,671 | +0.02(+0.13%) |
Sep 07, 2006 | 14.61 | 14.66 | 14.53 | 14.61 | 626,232 | -0.02(-0.17%) |
Sep 06, 2006 | 14.67 | 14.70 | 14.64 | 14.64 | 539,242 | -0.25(-1.69%) |
Sep 05, 2006 | 14.87 | 14.89 | 14.81 | 14.89 | 543,485 | +0.10(+0.66%) |