Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 14.85 | 14.91 | 14.72 | 14.85 | 818,087 | +0.02(+0.13%) |
Nov 29, 2006 | 14.91 | 14.99 | 14.68 | 14.83 | 598,492 | -0.03(-0.18%) |
Nov 28, 2006 | 14.88 | 14.97 | 14.75 | 14.86 | 625,372 | -0.11(-0.75%) |
Nov 27, 2006 | 15.11 | 15.11 | 14.93 | 14.97 | 563,412 | -0.13(-0.87%) |
Nov 24, 2006 | 15.01 | 15.18 | 15.01 | 15.10 | 564,020 | +0.03(+0.17%) |
Nov 22, 2006 | 14.98 | 15.10 | 14.92 | 15.07 | 710,416 | +0.13(+0.84%) |
Nov 21, 2006 | 14.97 | 15.03 | 14.91 | 14.95 | 795,763 | +0.00(+0.00%) |
Nov 20, 2006 | 15.01 | 15.13 | 14.88 | 14.95 | 1,144,289 | -0.10(-0.66%) |
Nov 17, 2006 | 15.18 | 15.18 | 14.98 | 15.05 | 534,558 | -0.14(-0.91%) |
Nov 16, 2006 | 15.22 | 15.29 | 15.14 | 15.18 | 712,238 | -0.07(-0.43%) |
Nov 15, 2006 | 15.40 | 15.40 | 15.13 | 15.25 | 805,178 | -0.16(-1.07%) |
Nov 14, 2006 | 15.31 | 15.45 | 15.23 | 15.42 | 471,231 | +0.13(+0.82%) |
Nov 13, 2006 | 15.12 | 15.33 | 15.08 | 15.29 | 381,480 | +0.11(+0.74%) |
Nov 10, 2006 | 15.05 | 15.21 | 14.95 | 15.18 | 471,687 | +0.13(+0.83%) |
Nov 09, 2006 | 15.22 | 15.27 | 15.05 | 15.05 | 445,111 | -0.13(-0.87%) |
Nov 08, 2006 | 14.88 | 15.20 | 14.88 | 15.18 | 737,447 | +0.24(+1.63%) |
Nov 07, 2006 | 14.92 | 15.09 | 14.91 | 14.94 | 708,745 | +0.02(+0.13%) |
Nov 06, 2006 | 14.97 | 14.99 | 14.89 | 14.92 | 637,977 | +0.04(+0.27%) |
Nov 03, 2006 | 15.09 | 15.14 | 14.86 | 14.88 | 524,839 | -0.14(-0.92%) |
Nov 02, 2006 | 14.89 | 15.06 | 14.77 | 15.02 | 690,370 | +0.05(+0.31%) |
Nov 01, 2006 | 15.16 | 15.28 | 14.96 | 14.97 | 1,110,272 | -0.15(-1.00%) |
Oct 31, 2006 | 14.96 | 15.17 | 14.95 | 15.13 | 2,258,965 | +0.22(+1.46%) |
Oct 30, 2006 | 14.78 | 14.93 | 14.76 | 14.91 | 804,571 | +0.14(+0.94%) |
Oct 27, 2006 | 14.70 | 14.93 | 14.58 | 14.77 | 2,056,379 | +0.03(+0.18%) |
Oct 26, 2006 | 14.53 | 14.74 | 14.48 | 14.74 | 1,502,382 | +0.23(+1.59%) |
Oct 25, 2006 | 14.52 | 14.59 | 14.44 | 14.51 | 902,978 | -0.01(-0.04%) |
Oct 24, 2006 | 14.55 | 14.62 | 14.46 | 14.52 | 737,447 | -0.09(-0.59%) |
Oct 23, 2006 | 14.65 | 14.73 | 14.50 | 14.61 | 521,346 | -0.05(-0.31%) |
Oct 20, 2006 | 14.75 | 14.79 | 14.61 | 14.65 | 1,012,775 | -0.10(-0.67%) |
Oct 19, 2006 | 14.75 | 14.83 | 14.66 | 14.75 | 1,217,639 | +0.03(+0.18%) |
Oct 18, 2006 | 14.90 | 14.92 | 14.34 | 14.72 | 2,122,592 | -0.09(-0.58%) |
Oct 17, 2006 | 15.01 | 15.01 | 14.69 | 14.81 | 1,976,955 | -0.20(-1.32%) |
Oct 16, 2006 | 15.21 | 15.22 | 14.90 | 15.01 | 1,466,694 | -0.26(-1.72%) |
Oct 13, 2006 | 15.30 | 15.44 | 15.22 | 15.27 | 1,296,152 | -0.03(-0.21%) |
Oct 12, 2006 | 15.31 | 15.42 | 15.20 | 15.30 | 1,396,230 | +0.03(+0.17%) |
Oct 11, 2006 | 15.40 | 15.61 | 15.01 | 15.28 | 1,079,747 | -0.33(-2.11%) |
Oct 10, 2006 | 15.78 | 15.96 | 15.56 | 15.61 | 712,238 | -0.15(-0.96%) |
Oct 09, 2006 | 15.54 | 15.91 | 15.50 | 15.76 | 839,803 | +0.15(+0.97%) |
Oct 06, 2006 | 15.44 | 15.61 | 15.34 | 15.61 | 584,977 | +0.10(+0.64%) |
Oct 05, 2006 | 15.35 | 15.51 | 15.35 | 15.51 | 765,238 | +0.13(+0.86%) |
Oct 04, 2006 | 15.16 | 15.40 | 15.13 | 15.38 | 433,265 | +0.21(+1.39%) |
Oct 03, 2006 | 15.24 | 15.28 | 15.15 | 15.16 | 565,083 | -0.16(-1.07%) |
Oct 02, 2006 | 15.24 | 15.47 | 15.20 | 15.33 | 387,706 | +0.05(+0.34%) |
Sep 29, 2006 | 15.51 | 15.51 | 15.27 | 15.28 | 839,196 | -0.24(-1.53%) |
Sep 28, 2006 | 15.53 | 15.54 | 15.34 | 15.51 | 942,614 | -0.07(-0.42%) |
Sep 27, 2006 | 15.26 | 15.59 | 15.24 | 15.58 | 1,769,965 | +0.34(+2.20%) |
Sep 26, 2006 | 15.13 | 15.26 | 15.03 | 15.24 | 1,054,690 | +0.12(+0.78%) |
Sep 25, 2006 | 15.13 | 15.19 | 14.91 | 15.13 | 1,319,843 | +0.05(+0.31%) |
Sep 22, 2006 | 15.15 | 15.15 | 14.95 | 15.08 | 877,313 | -0.07(-0.48%) |
Sep 21, 2006 | 15.19 | 15.25 | 15.07 | 15.15 | 832,210 | -0.05(-0.35%) |
Sep 20, 2006 | 15.15 | 15.31 | 15.10 | 15.20 | 921,202 | +0.06(+0.39%) |
Sep 19, 2006 | 15.10 | 15.15 | 14.83 | 15.15 | 1,134,570 | +0.07(+0.48%) |
Sep 18, 2006 | 15.19 | 15.26 | 15.01 | 15.07 | 1,118,624 | -0.18(-1.17%) |
Sep 15, 2006 | 15.15 | 15.25 | 14.90 | 15.25 | 3,060,195 | +0.22(+1.45%) |
Sep 14, 2006 | 14.93 | 15.06 | 14.80 | 15.03 | 871,391 | +0.10(+0.66%) |
Sep 13, 2006 | 14.89 | 14.99 | 14.80 | 14.93 | 1,085,822 | -0.10(-0.66%) |
Sep 12, 2006 | 14.70 | 15.07 | 14.68 | 15.03 | 962,660 | +0.34(+2.33%) |
Sep 11, 2006 | 14.68 | 14.77 | 14.55 | 14.69 | 1,429,640 | +0.03(+0.18%) |
Sep 08, 2006 | 14.49 | 14.76 | 14.49 | 14.66 | 1,183,318 | +0.11(+0.72%) |
Sep 07, 2006 | 14.65 | 14.74 | 14.39 | 14.56 | 2,933,238 | -0.59(-3.87%) |
Sep 06, 2006 | 15.35 | 15.36 | 15.01 | 15.15 | 838,740 | -0.24(-1.54%) |
Sep 05, 2006 | 15.34 | 15.43 | 15.28 | 15.38 | 765,086 | +0.06(+0.39%) |