Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 15.52 | 15.65 | 15.32 | 15.32 | 138,600 | -0.13(-0.84%) |
Nov 29, 2006 | 15.67 | 15.67 | 15.35 | 15.45 | 98,038 | -0.05(-0.32%) |
Nov 28, 2006 | 15.46 | 15.61 | 15.32 | 15.50 | 118,639 | +0.06(+0.39%) |
Nov 27, 2006 | 16.06 | 16.06 | 15.26 | 15.44 | 135,754 | -0.54(-3.38%) |
Nov 24, 2006 | 15.92 | 16.00 | 15.66 | 15.98 | 20,480 | +0.14(+0.88%) |
Nov 22, 2006 | 16.07 | 16.07 | 15.79 | 15.84 | 106,166 | -0.03(-0.19%) |
Nov 21, 2006 | 16.09 | 16.30 | 15.84 | 15.87 | 163,733 | -0.20(-1.24%) |
Nov 20, 2006 | 16.06 | 16.16 | 15.91 | 16.07 | 106,914 | +0.05(+0.31%) |
Nov 17, 2006 | 16.37 | 16.41 | 15.89 | 16.02 | 147,894 | -0.35(-2.14%) |
Nov 16, 2006 | 16.46 | 16.56 | 16.06 | 16.37 | 120,640 | +0.04(+0.24%) |
Nov 15, 2006 | 16.30 | 16.60 | 16.25 | 16.33 | 168,306 | +0.03(+0.18%) |
Nov 14, 2006 | 15.72 | 16.32 | 15.25 | 16.30 | 273,543 | +0.53(+3.36%) |
Nov 13, 2006 | 15.35 | 15.93 | 15.32 | 15.77 | 100,293 | +0.44(+2.87%) |
Nov 10, 2006 | 15.01 | 15.48 | 14.97 | 15.33 | 156,524 | +0.38(+2.54%) |
Nov 09, 2006 | 15.46 | 15.52 | 14.88 | 14.95 | 212,869 | -0.48(-3.11%) |
Nov 08, 2006 | 14.74 | 15.70 | 14.72 | 15.43 | 230,466 | +0.56(+3.77%) |
Nov 07, 2006 | 15.26 | 15.28 | 14.80 | 14.87 | 159,040 | -0.36(-2.36%) |
Nov 06, 2006 | 14.42 | 15.32 | 13.65 | 15.23 | 423,879 | +0.51(+3.46%) |
Nov 03, 2006 | 14.50 | 14.81 | 14.42 | 14.72 | 149,555 | +0.35(+2.44%) |
Nov 02, 2006 | 14.14 | 14.51 | 14.00 | 14.37 | 127,128 | +0.12(+0.84%) |
Nov 01, 2006 | 14.84 | 15.00 | 14.15 | 14.25 | 125,200 | -0.58(-3.91%) |
Oct 31, 2006 | 15.15 | 15.15 | 14.72 | 14.83 | 150,542 | -0.33(-2.18%) |
Oct 30, 2006 | 14.87 | 15.20 | 14.69 | 15.16 | 64,784 | +0.17(+1.13%) |
Oct 27, 2006 | 15.11 | 15.19 | 14.89 | 14.99 | 95,765 | -0.22(-1.45%) |
Oct 26, 2006 | 15.18 | 15.22 | 15.00 | 15.21 | 128,282 | +0.07(+0.46%) |
Oct 25, 2006 | 14.87 | 15.18 | 14.80 | 15.14 | 119,624 | +0.28(+1.88%) |
Oct 24, 2006 | 14.63 | 14.89 | 14.54 | 14.86 | 118,952 | +0.15(+1.02%) |
Oct 23, 2006 | 14.64 | 14.86 | 14.50 | 14.71 | 80,732 | -0.04(-0.27%) |
Oct 20, 2006 | 14.93 | 14.93 | 14.60 | 14.75 | 99,460 | -0.09(-0.61%) |
Oct 19, 2006 | 14.73 | 15.11 | 14.57 | 14.84 | 127,353 | +0.06(+0.41%) |
Oct 18, 2006 | 14.60 | 15.02 | 14.55 | 14.78 | 160,680 | +0.26(+1.79%) |
Oct 17, 2006 | 14.90 | 14.95 | 14.23 | 14.52 | 148,357 | -0.52(-3.46%) |
Oct 16, 2006 | 14.73 | 15.05 | 14.70 | 15.04 | 98,950 | +0.31(+2.10%) |
Oct 13, 2006 | 15.03 | 15.04 | 14.68 | 14.73 | 123,511 | -0.26(-1.73%) |
Oct 12, 2006 | 14.54 | 15.00 | 14.49 | 14.99 | 124,729 | +0.46(+3.17%) |
Oct 11, 2006 | 14.58 | 14.61 | 14.26 | 14.53 | 108,538 | -0.17(-1.16%) |
Oct 10, 2006 | 14.74 | 14.77 | 14.42 | 14.70 | 110,935 | +0.03(+0.20%) |
Oct 09, 2006 | 14.72 | 14.82 | 14.61 | 14.67 | 111,178 | -0.12(-0.81%) |
Oct 06, 2006 | 14.60 | 14.80 | 14.53 | 14.79 | 157,146 | +0.10(+0.68%) |
Oct 05, 2006 | 14.25 | 14.75 | 14.25 | 14.69 | 169,751 | +0.34(+2.37%) |
Oct 04, 2006 | 14.02 | 14.41 | 13.87 | 14.35 | 184,019 | +0.28(+1.99%) |
Oct 03, 2006 | 13.76 | 14.21 | 13.75 | 14.07 | 275,117 | +0.23(+1.66%) |
Oct 02, 2006 | 14.04 | 14.16 | 13.75 | 13.84 | 181,194 | -0.16(-1.14%) |
Sep 29, 2006 | 14.44 | 14.44 | 13.99 | 14.00 | 224,017 | -0.40(-2.78%) |
Sep 28, 2006 | 14.27 | 14.52 | 14.06 | 14.40 | 210,591 | +0.21(+1.48%) |
Sep 27, 2006 | 14.07 | 14.29 | 13.93 | 14.19 | 196,707 | +0.09(+0.64%) |
Sep 26, 2006 | 13.96 | 14.16 | 13.65 | 14.10 | 204,155 | +0.17(+1.22%) |
Sep 25, 2006 | 13.61 | 13.95 | 13.40 | 13.93 | 207,947 | +0.32(+2.35%) |
Sep 22, 2006 | 13.36 | 13.61 | 13.34 | 13.61 | 126,338 | +0.16(+1.19%) |
Sep 21, 2006 | 13.56 | 13.58 | 13.25 | 13.45 | 237,722 | -0.01(-0.07%) |
Sep 20, 2006 | 13.66 | 13.72 | 13.32 | 13.46 | 166,282 | -0.06(-0.44%) |
Sep 19, 2006 | 13.47 | 13.55 | 13.10 | 13.52 | 163,853 | +0.12(+0.90%) |
Sep 18, 2006 | 13.42 | 13.66 | 13.22 | 13.40 | 105,350 | -0.12(-0.89%) |
Sep 15, 2006 | 13.39 | 13.64 | 13.30 | 13.52 | 277,998 | +0.26(+1.96%) |
Sep 14, 2006 | 13.34 | 13.38 | 13.06 | 13.26 | 184,648 | -0.08(-0.60%) |
Sep 13, 2006 | 13.49 | 13.49 | 13.11 | 13.34 | 183,787 | -0.15(-1.11%) |
Sep 12, 2006 | 13.16 | 13.62 | 13.10 | 13.49 | 135,142 | +0.38(+2.90%) |
Sep 11, 2006 | 13.09 | 13.27 | 13.04 | 13.11 | 364,423 | -0.02(-0.15%) |
Sep 08, 2006 | 13.29 | 13.41 | 13.02 | 13.13 | 274,232 | -0.07(-0.53%) |
Sep 07, 2006 | 13.16 | 13.40 | 13.15 | 13.20 | 446,200 | -0.06(-0.45%) |
Sep 06, 2006 | 13.42 | 13.45 | 13.07 | 13.26 | 332,349 | -0.27(-2.00%) |
Sep 05, 2006 | 13.41 | 13.87 | 13.41 | 13.53 | 196,896 | +0.12(+0.89%) |