Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 14.52 | 14.54 | 14.41 | 14.50 | 46,536 | -0.01(-0.08%) |
Nov 29, 2006 | 14.40 | 14.54 | 14.40 | 14.51 | 79,385 | +0.11(+0.79%) |
Nov 28, 2006 | 14.35 | 14.43 | 14.31 | 14.40 | 1,042,045 | -0.01(-0.09%) |
Nov 27, 2006 | 14.59 | 14.59 | 14.40 | 14.41 | 53,379 | -0.24(-1.66%) |
Nov 24, 2006 | 14.64 | 14.69 | 14.62 | 14.65 | 12,318 | -0.05(-0.33%) |
Nov 22, 2006 | 14.67 | 14.70 | 14.65 | 14.70 | 20,986 | +0.07(+0.46%) |
Nov 21, 2006 | 14.63 | 14.65 | 14.60 | 14.63 | 44,255 | -0.00(-0.02%) |
Nov 20, 2006 | 14.58 | 14.66 | 14.58 | 14.63 | 152,383 | +0.02(+0.13%) |
Nov 17, 2006 | 14.65 | 14.65 | 14.58 | 14.62 | 81,210 | -0.07(-0.48%) |
Nov 16, 2006 | 14.68 | 14.71 | 14.60 | 14.69 | 70,716 | +0.04(+0.28%) |
Nov 15, 2006 | 14.57 | 14.68 | 14.57 | 14.64 | 285,148 | +0.09(+0.65%) |
Nov 14, 2006 | 14.48 | 14.56 | 14.37 | 14.55 | 986,384 | +0.14(+0.99%) |
Nov 13, 2006 | 14.39 | 14.47 | 14.35 | 14.41 | 226,293 | +0.04(+0.29%) |
Nov 10, 2006 | 14.29 | 14.37 | 14.29 | 14.37 | 125,921 | +0.04(+0.29%) |
Nov 09, 2006 | 14.39 | 14.40 | 14.30 | 14.32 | 22,811 | -0.07(-0.52%) |
Nov 08, 2006 | 14.28 | 14.42 | 14.27 | 14.40 | 43,342 | +0.07(+0.50%) |
Nov 07, 2006 | 14.30 | 14.39 | 14.29 | 14.33 | 42,886 | +0.02(+0.15%) |
Nov 06, 2006 | 14.14 | 14.31 | 14.14 | 14.30 | 38,780 | +0.21(+1.46%) |
Nov 03, 2006 | 14.23 | 14.23 | 14.03 | 14.10 | 45,167 | -0.11(-0.77%) |
Nov 02, 2006 | 14.12 | 14.24 | 14.12 | 14.21 | 168,351 | -0.05(-0.35%) |
Nov 01, 2006 | 14.40 | 14.40 | 14.23 | 14.26 | 185,688 | -0.16(-1.08%) |
Oct 31, 2006 | 14.47 | 14.47 | 14.37 | 14.41 | 250,474 | -0.05(-0.33%) |
Oct 30, 2006 | 14.37 | 14.49 | 14.34 | 14.46 | 234,049 | +0.07(+0.47%) |
Oct 27, 2006 | 14.47 | 14.49 | 14.37 | 14.39 | 258,686 | -0.13(-0.88%) |
Oct 26, 2006 | 14.39 | 14.54 | 14.35 | 14.52 | 1,031,096 | +0.20(+1.36%) |
Oct 25, 2006 | 14.38 | 14.41 | 14.27 | 14.33 | 125,921 | -0.05(-0.34%) |
Oct 24, 2006 | 14.38 | 14.41 | 14.31 | 14.37 | 57,942 | -0.01(-0.09%) |
Oct 23, 2006 | 14.18 | 14.40 | 14.17 | 14.39 | 465,818 | +0.18(+1.27%) |
Oct 20, 2006 | 14.21 | 14.22 | 14.14 | 14.21 | 30,111 | +0.04(+0.31%) |
Oct 19, 2006 | 14.19 | 14.24 | 14.13 | 14.16 | 44,255 | -0.02(-0.11%) |
Oct 18, 2006 | 14.21 | 14.27 | 14.14 | 14.18 | 80,753 | +0.01(+0.09%) |
Oct 17, 2006 | 14.15 | 14.17 | 14.07 | 14.17 | 256,405 | -0.07(-0.46%) |
Oct 16, 2006 | 14.20 | 14.24 | 14.19 | 14.23 | 302,029 | +0.02(+0.12%) |
Oct 13, 2006 | 14.18 | 14.23 | 14.17 | 14.21 | 106,759 | -0.04(-0.29%) |
Oct 12, 2006 | 14.10 | 14.26 | 14.10 | 14.26 | 226,749 | +0.19(+1.39%) |
Oct 11, 2006 | 14.05 | 14.09 | 14.00 | 14.06 | 194,357 | +0.00(+0.00%) |
Oct 10, 2006 | 14.07 | 14.08 | 14.02 | 14.06 | 308,416 | +0.03(+0.22%) |
Oct 09, 2006 | 13.93 | 14.05 | 13.93 | 14.03 | 766,478 | +0.07(+0.52%) |
Oct 06, 2006 | 13.99 | 13.99 | 13.91 | 13.96 | 63,416 | -0.08(-0.59%) |
Oct 05, 2006 | 14.01 | 14.05 | 13.94 | 14.04 | 257,317 | +0.02(+0.11%) |
Oct 04, 2006 | 13.80 | 14.03 | 13.78 | 14.03 | 426,581 | +0.19(+1.38%) |
Oct 03, 2006 | 13.72 | 13.86 | 13.65 | 13.83 | 355,408 | +0.16(+1.19%) |
Oct 02, 2006 | 13.67 | 13.78 | 13.65 | 13.67 | 139,608 | -0.04(-0.29%) |
Sep 29, 2006 | 13.76 | 13.80 | 13.71 | 13.71 | 159,226 | -0.06(-0.43%) |
Sep 28, 2006 | 13.77 | 13.80 | 13.67 | 13.77 | 552,047 | +0.01(+0.06%) |
Sep 27, 2006 | 13.78 | 13.86 | 13.75 | 13.76 | 1,141,049 | -0.03(-0.22%) |
Sep 26, 2006 | 13.79 | 13.79 | 13.71 | 13.79 | 80,753 | +0.09(+0.64%) |
Sep 25, 2006 | 13.61 | 13.74 | 13.51 | 13.71 | 758,266 | +0.16(+1.18%) |
Sep 22, 2006 | 13.56 | 13.56 | 13.48 | 13.55 | 46,992 | -0.04(-0.31%) |
Sep 21, 2006 | 13.72 | 13.76 | 13.54 | 13.59 | 68,891 | -0.14(-1.04%) |
Sep 20, 2006 | 13.65 | 13.75 | 13.65 | 13.73 | 61,592 | +0.14(+1.00%) |
Sep 19, 2006 | 13.56 | 13.60 | 13.50 | 13.59 | 48,817 | +0.03(+0.19%) |
Sep 18, 2006 | 13.60 | 13.61 | 13.51 | 13.57 | 119,534 | -0.07(-0.48%) |
Sep 15, 2006 | 13.67 | 13.67 | 13.57 | 13.63 | 88,053 | +0.03(+0.23%) |
Sep 14, 2006 | 13.58 | 13.60 | 13.49 | 13.60 | 65,698 | +0.01(+0.05%) |
Sep 13, 2006 | 13.57 | 13.61 | 13.53 | 13.60 | 68,891 | +0.02(+0.11%) |
Sep 12, 2006 | 13.36 | 13.59 | 13.32 | 13.58 | 1,083,563 | +0.27(+1.99%) |
Sep 11, 2006 | 13.19 | 13.35 | 13.15 | 13.32 | 751,879 | +0.11(+0.80%) |
Sep 08, 2006 | 13.09 | 13.22 | 13.09 | 13.21 | 48,361 | +0.12(+0.94%) |
Sep 07, 2006 | 13.10 | 13.17 | 13.03 | 13.09 | 68,435 | -0.02(-0.15%) |
Sep 06, 2006 | 13.13 | 13.17 | 13.09 | 13.11 | 656,525 | -0.10(-0.76%) |
Sep 05, 2006 | 13.17 | 13.23 | 13.17 | 13.21 | 99,459 | +0.04(+0.30%) |