Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 14.85 | 14.92 | 14.73 | 14.85 | 817,853 | +0.02(+0.13%) |
Nov 29, 2006 | 14.92 | 14.99 | 14.68 | 14.83 | 598,321 | -0.03(-0.18%) |
Nov 28, 2006 | 14.88 | 14.98 | 14.75 | 14.86 | 625,193 | -0.11(-0.75%) |
Nov 27, 2006 | 15.11 | 15.11 | 14.94 | 14.97 | 563,251 | -0.13(-0.87%) |
Nov 24, 2006 | 15.02 | 15.18 | 15.02 | 15.10 | 563,858 | +0.03(+0.17%) |
Nov 22, 2006 | 14.98 | 15.10 | 14.93 | 15.08 | 710,212 | +0.13(+0.84%) |
Nov 21, 2006 | 14.97 | 15.04 | 14.91 | 14.95 | 795,535 | +0.00(+0.00%) |
Nov 20, 2006 | 15.02 | 15.13 | 14.89 | 14.95 | 1,143,962 | -0.10(-0.66%) |
Nov 17, 2006 | 15.19 | 15.19 | 14.98 | 15.05 | 534,405 | -0.14(-0.91%) |
Nov 16, 2006 | 15.22 | 15.29 | 15.14 | 15.19 | 712,034 | -0.07(-0.43%) |
Nov 15, 2006 | 15.40 | 15.40 | 15.13 | 15.25 | 804,948 | -0.16(-1.07%) |
Nov 14, 2006 | 15.31 | 15.45 | 15.24 | 15.42 | 471,096 | +0.13(+0.82%) |
Nov 13, 2006 | 15.12 | 15.33 | 15.08 | 15.29 | 381,371 | +0.11(+0.74%) |
Nov 10, 2006 | 15.06 | 15.22 | 14.95 | 15.18 | 471,552 | +0.13(+0.83%) |
Nov 09, 2006 | 15.23 | 15.27 | 15.05 | 15.06 | 444,983 | -0.13(-0.87%) |
Nov 08, 2006 | 14.88 | 15.20 | 14.88 | 15.19 | 737,236 | +0.24(+1.63%) |
Nov 07, 2006 | 14.93 | 15.09 | 14.92 | 14.95 | 708,542 | +0.02(+0.13%) |
Nov 06, 2006 | 14.97 | 14.99 | 14.90 | 14.93 | 637,794 | +0.04(+0.27%) |
Nov 03, 2006 | 15.09 | 15.14 | 14.87 | 14.89 | 524,689 | -0.14(-0.92%) |
Nov 02, 2006 | 14.90 | 15.06 | 14.77 | 15.02 | 690,172 | +0.05(+0.31%) |
Nov 01, 2006 | 15.16 | 15.28 | 14.97 | 14.98 | 1,109,954 | -0.15(-1.00%) |
Oct 31, 2006 | 14.97 | 15.18 | 14.95 | 15.13 | 2,258,319 | +0.22(+1.46%) |
Oct 30, 2006 | 14.78 | 14.94 | 14.76 | 14.91 | 804,341 | +0.14(+0.94%) |
Oct 27, 2006 | 14.70 | 14.93 | 14.58 | 14.77 | 2,055,791 | +0.03(+0.18%) |
Oct 26, 2006 | 14.53 | 14.75 | 14.48 | 14.75 | 1,501,953 | +0.23(+1.59%) |
Oct 25, 2006 | 14.52 | 14.59 | 14.44 | 14.52 | 902,720 | -0.01(-0.05%) |
Oct 24, 2006 | 14.55 | 14.63 | 14.46 | 14.52 | 737,236 | -0.09(-0.59%) |
Oct 23, 2006 | 14.66 | 14.73 | 14.50 | 14.61 | 521,197 | -0.05(-0.31%) |
Oct 20, 2006 | 14.75 | 14.79 | 14.61 | 14.66 | 1,012,486 | -0.10(-0.67%) |
Oct 19, 2006 | 14.75 | 14.83 | 14.66 | 14.75 | 1,217,291 | +0.03(+0.18%) |
Oct 18, 2006 | 14.91 | 14.93 | 14.34 | 14.73 | 2,121,985 | -0.09(-0.58%) |
Oct 17, 2006 | 15.01 | 15.01 | 14.70 | 14.81 | 1,976,389 | -0.20(-1.32%) |
Oct 16, 2006 | 15.22 | 15.22 | 14.91 | 15.01 | 1,466,275 | -0.26(-1.73%) |
Oct 13, 2006 | 15.31 | 15.45 | 15.22 | 15.27 | 1,295,781 | -0.03(-0.21%) |
Oct 12, 2006 | 15.31 | 15.43 | 15.21 | 15.31 | 1,395,831 | +0.03(+0.17%) |
Oct 11, 2006 | 15.41 | 15.61 | 15.02 | 15.28 | 1,079,438 | -0.33(-2.11%) |
Oct 10, 2006 | 15.78 | 15.96 | 15.56 | 15.61 | 712,034 | -0.15(-0.96%) |
Oct 09, 2006 | 15.54 | 15.91 | 15.51 | 15.76 | 839,563 | +0.15(+0.97%) |
Oct 06, 2006 | 15.45 | 15.62 | 15.35 | 15.61 | 584,809 | +0.10(+0.64%) |
Oct 05, 2006 | 15.35 | 15.52 | 15.35 | 15.51 | 765,019 | +0.13(+0.86%) |
Oct 04, 2006 | 15.17 | 15.41 | 15.14 | 15.38 | 433,141 | +0.21(+1.39%) |
Oct 03, 2006 | 15.25 | 15.29 | 15.15 | 15.17 | 564,921 | -0.16(-1.07%) |
Oct 02, 2006 | 15.25 | 15.48 | 15.20 | 15.33 | 387,595 | +0.05(+0.34%) |
Sep 29, 2006 | 15.51 | 15.52 | 15.27 | 15.28 | 838,956 | -0.24(-1.53%) |
Sep 28, 2006 | 15.54 | 15.54 | 15.35 | 15.52 | 942,345 | -0.07(-0.42%) |
Sep 27, 2006 | 15.27 | 15.59 | 15.24 | 15.58 | 1,769,459 | +0.34(+2.20%) |
Sep 26, 2006 | 15.14 | 15.26 | 15.03 | 15.25 | 1,054,388 | +0.12(+0.78%) |
Sep 25, 2006 | 15.14 | 15.20 | 14.91 | 15.13 | 1,319,465 | +0.05(+0.31%) |
Sep 22, 2006 | 15.16 | 15.16 | 14.95 | 15.08 | 877,062 | -0.07(-0.48%) |
Sep 21, 2006 | 15.20 | 15.25 | 15.07 | 15.16 | 831,972 | -0.05(-0.35%) |
Sep 20, 2006 | 15.16 | 15.31 | 15.10 | 15.21 | 920,938 | +0.06(+0.39%) |
Sep 19, 2006 | 15.10 | 15.16 | 14.83 | 15.15 | 1,134,245 | +0.07(+0.48%) |
Sep 18, 2006 | 15.20 | 15.26 | 15.01 | 15.08 | 1,118,304 | -0.18(-1.17%) |
Sep 15, 2006 | 15.15 | 15.25 | 14.91 | 15.25 | 3,059,320 | +0.22(+1.45%) |
Sep 14, 2006 | 14.94 | 15.06 | 14.81 | 15.04 | 871,141 | +0.10(+0.66%) |
Sep 13, 2006 | 14.90 | 15.00 | 14.81 | 14.94 | 1,085,511 | -0.10(-0.66%) |
Sep 12, 2006 | 14.70 | 15.07 | 14.68 | 15.04 | 962,385 | +0.34(+2.33%) |
Sep 11, 2006 | 14.69 | 14.77 | 14.55 | 14.70 | 1,429,231 | +0.03(+0.18%) |
Sep 08, 2006 | 14.49 | 14.76 | 14.49 | 14.67 | 1,182,979 | +0.11(+0.72%) |
Sep 07, 2006 | 14.66 | 14.74 | 14.40 | 14.56 | 2,932,399 | -0.59(-3.87%) |
Sep 06, 2006 | 15.35 | 15.36 | 15.02 | 15.15 | 838,500 | -0.24(-1.54%) |
Sep 05, 2006 | 15.35 | 15.43 | 15.28 | 15.39 | 764,868 | +0.06(+0.39%) |