Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 14.20 | 14.23 | 13.95 | 14.11 | 456,223 | -0.05(-0.34%) |
Nov 29, 2006 | 14.09 | 14.21 | 13.94 | 14.15 | 401,250 | +0.19(+1.37%) |
Nov 28, 2006 | 13.86 | 14.13 | 13.83 | 13.96 | 502,296 | +0.02(+0.14%) |
Nov 27, 2006 | 14.26 | 14.35 | 13.85 | 13.94 | 663,341 | -0.41(-2.86%) |
Nov 24, 2006 | 14.20 | 14.37 | 14.12 | 14.35 | 142,301 | +0.09(+0.60%) |
Nov 22, 2006 | 14.07 | 14.33 | 13.86 | 14.27 | 668,891 | +0.30(+2.12%) |
Nov 21, 2006 | 14.20 | 14.20 | 13.86 | 13.97 | 783,339 | -0.20(-1.42%) |
Nov 20, 2006 | 14.27 | 14.32 | 14.12 | 14.17 | 656,221 | -0.05(-0.34%) |
Nov 17, 2006 | 14.22 | 14.29 | 13.99 | 14.22 | 654,545 | +0.01(+0.07%) |
Nov 16, 2006 | 14.21 | 14.30 | 14.11 | 14.21 | 625,855 | +0.11(+0.81%) |
Nov 15, 2006 | 14.02 | 14.25 | 13.95 | 14.10 | 1,070,141 | +0.15(+1.10%) |
Nov 14, 2006 | 13.82 | 13.99 | 13.65 | 13.94 | 889,202 | +0.14(+1.04%) |
Nov 13, 2006 | 13.90 | 14.07 | 13.70 | 13.80 | 688,157 | -0.14(-1.03%) |
Nov 10, 2006 | 13.57 | 14.10 | 13.51 | 13.94 | 649,519 | +0.36(+2.67%) |
Nov 09, 2006 | 13.77 | 13.78 | 13.40 | 13.58 | 582,504 | -0.17(-1.25%) |
Nov 08, 2006 | 13.48 | 13.85 | 13.46 | 13.75 | 520,725 | +0.24(+1.77%) |
Nov 07, 2006 | 13.34 | 13.69 | 13.34 | 13.51 | 694,440 | +0.18(+1.36%) |
Nov 06, 2006 | 13.05 | 13.41 | 13.01 | 13.33 | 598,316 | +0.28(+2.12%) |
Nov 03, 2006 | 13.30 | 13.46 | 12.92 | 13.05 | 715,277 | -0.15(-1.16%) |
Nov 02, 2006 | 12.96 | 13.70 | 12.79 | 13.21 | 1,295,164 | +0.68(+5.41%) |
Nov 01, 2006 | 12.84 | 12.88 | 12.48 | 12.53 | 407,638 | -0.30(-2.31%) |
Oct 31, 2006 | 12.98 | 13.01 | 12.60 | 12.83 | 493,186 | -0.09(-0.67%) |
Oct 30, 2006 | 12.67 | 12.99 | 12.51 | 12.91 | 751,717 | +0.14(+1.12%) |
Oct 27, 2006 | 12.94 | 13.11 | 12.73 | 12.77 | 535,908 | -0.22(-1.69%) |
Oct 26, 2006 | 12.90 | 13.04 | 12.63 | 12.99 | 569,206 | +0.19(+1.49%) |
Oct 25, 2006 | 12.47 | 12.83 | 12.46 | 12.80 | 467,427 | +0.30(+2.37%) |
Oct 24, 2006 | 12.46 | 12.56 | 12.36 | 12.50 | 373,397 | +0.02(+0.15%) |
Oct 23, 2006 | 12.40 | 12.48 | 12.20 | 12.48 | 586,169 | +0.00(+0.00%) |
Oct 20, 2006 | 12.37 | 12.71 | 12.26 | 12.48 | 1,156,632 | +0.16(+1.32%) |
Oct 19, 2006 | 11.91 | 12.42 | 11.81 | 12.32 | 986,582 | +0.33(+2.79%) |
Oct 18, 2006 | 11.87 | 12.15 | 11.87 | 11.99 | 965,221 | -0.06(-0.48%) |
Oct 17, 2006 | 12.18 | 12.25 | 11.71 | 12.04 | 3,496,599 | -1.42(-10.57%) |
Oct 16, 2006 | 13.35 | 13.51 | 13.25 | 13.47 | 331,094 | +0.14(+1.08%) |
Oct 13, 2006 | 13.21 | 13.36 | 13.17 | 13.32 | 303,765 | +0.10(+0.72%) |
Oct 12, 2006 | 12.80 | 13.23 | 12.80 | 13.23 | 398,633 | +0.51(+3.98%) |
Oct 11, 2006 | 12.70 | 12.94 | 12.59 | 12.72 | 210,782 | -0.08(-0.60%) |
Oct 10, 2006 | 12.89 | 12.99 | 12.66 | 12.80 | 353,293 | -0.03(-0.22%) |
Oct 09, 2006 | 12.64 | 12.84 | 12.61 | 12.83 | 146,175 | +0.17(+1.36%) |
Oct 06, 2006 | 12.69 | 12.82 | 12.60 | 12.65 | 189,630 | -0.04(-0.30%) |
Oct 05, 2006 | 12.58 | 12.84 | 12.55 | 12.69 | 397,062 | +0.10(+0.76%) |
Oct 04, 2006 | 12.40 | 12.72 | 12.39 | 12.60 | 383,659 | +0.13(+1.07%) |
Oct 03, 2006 | 12.32 | 12.64 | 12.27 | 12.46 | 311,199 | +0.09(+0.69%) |
Oct 02, 2006 | 12.44 | 12.52 | 12.27 | 12.38 | 374,340 | -0.14(-1.14%) |
Sep 29, 2006 | 12.73 | 12.84 | 12.51 | 12.52 | 278,634 | -0.19(-1.50%) |
Sep 28, 2006 | 12.68 | 12.94 | 12.57 | 12.71 | 261,881 | +0.01(+0.07%) |
Sep 27, 2006 | 12.84 | 12.89 | 12.62 | 12.70 | 370,361 | -0.18(-1.41%) |
Sep 26, 2006 | 12.94 | 13.04 | 12.75 | 12.88 | 336,958 | -0.04(-0.30%) |
Sep 25, 2006 | 12.74 | 13.04 | 12.61 | 12.92 | 307,430 | +0.25(+1.96%) |
Sep 22, 2006 | 12.79 | 12.79 | 12.53 | 12.67 | 192,876 | -0.15(-1.19%) |
Sep 21, 2006 | 13.01 | 13.11 | 12.75 | 12.83 | 217,902 | -0.10(-0.74%) |
Sep 20, 2006 | 12.82 | 13.07 | 12.80 | 12.92 | 386,277 | +0.20(+1.58%) |
Sep 19, 2006 | 12.58 | 12.76 | 12.30 | 12.72 | 467,532 | +0.15(+1.22%) |
Sep 18, 2006 | 12.73 | 12.79 | 12.42 | 12.57 | 426,171 | -0.07(-0.53%) |
Sep 15, 2006 | 12.68 | 12.80 | 12.55 | 12.63 | 658,629 | +0.05(+0.38%) |
Sep 14, 2006 | 12.57 | 12.61 | 12.43 | 12.59 | 202,824 | -0.06(-0.45%) |
Sep 13, 2006 | 12.73 | 12.84 | 12.55 | 12.64 | 273,608 | -0.09(-0.67%) |
Sep 12, 2006 | 12.27 | 12.74 | 12.25 | 12.73 | 514,757 | +0.47(+3.82%) |
Sep 11, 2006 | 12.13 | 12.39 | 11.99 | 12.26 | 447,323 | +0.04(+0.31%) |
Sep 08, 2006 | 12.43 | 12.43 | 12.10 | 12.22 | 751,088 | -0.14(-1.16%) |
Sep 07, 2006 | 12.47 | 12.55 | 12.31 | 12.37 | 295,179 | -0.18(-1.45%) |
Sep 06, 2006 | 12.87 | 12.87 | 12.54 | 12.55 | 238,111 | -0.42(-3.24%) |
Sep 05, 2006 | 12.78 | 13.08 | 12.78 | 12.97 | 229,734 | +0.17(+1.34%) |