Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 16.10 | 16.78 | 15.95 | 16.76 | 240,514 | +0.70(+4.36%) |
Nov 29, 2006 | 16.10 | 16.21 | 15.91 | 16.06 | 68,736 | +0.07(+0.42%) |
Nov 28, 2006 | 15.86 | 16.02 | 15.78 | 16.00 | 83,222 | +0.18(+1.16%) |
Nov 27, 2006 | 16.17 | 16.17 | 15.81 | 15.81 | 140,965 | -0.44(-2.72%) |
Nov 24, 2006 | 16.06 | 16.26 | 16.06 | 16.26 | 23,350 | +0.06(+0.36%) |
Nov 22, 2006 | 16.31 | 16.31 | 16.12 | 16.20 | 91,935 | -0.02(-0.10%) |
Nov 21, 2006 | 16.36 | 16.36 | 16.15 | 16.21 | 164,255 | -0.03(-0.21%) |
Nov 20, 2006 | 15.85 | 16.36 | 15.85 | 16.25 | 395,017 | +0.40(+2.53%) |
Nov 17, 2006 | 15.74 | 16.06 | 15.65 | 15.85 | 938,098 | +0.09(+0.58%) |
Nov 16, 2006 | 15.76 | 15.83 | 15.67 | 15.75 | 185,143 | -0.01(-0.05%) |
Nov 15, 2006 | 15.71 | 15.81 | 15.65 | 15.76 | 122,580 | +0.01(+0.05%) |
Nov 14, 2006 | 15.80 | 15.80 | 15.54 | 15.75 | 190,933 | +0.01(+0.05%) |
Nov 13, 2006 | 15.72 | 15.85 | 15.66 | 15.75 | 163,228 | +0.08(+0.48%) |
Nov 10, 2006 | 15.85 | 16.11 | 15.67 | 15.67 | 563,301 | -0.22(-1.37%) |
Nov 09, 2006 | 16.52 | 16.52 | 15.81 | 15.89 | 144,532 | -0.60(-3.64%) |
Nov 08, 2006 | 16.79 | 16.81 | 16.36 | 16.49 | 154,449 | -0.32(-1.89%) |
Nov 07, 2006 | 16.17 | 16.94 | 16.03 | 16.81 | 246,187 | +0.67(+4.14%) |
Nov 06, 2006 | 15.55 | 16.21 | 15.55 | 16.14 | 316,086 | +0.38(+2.38%) |
Nov 03, 2006 | 15.95 | 16.18 | 15.69 | 15.76 | 174,525 | -0.31(-1.92%) |
Nov 02, 2006 | 16.41 | 16.68 | 16.01 | 16.07 | 92,904 | -0.49(-2.97%) |
Nov 01, 2006 | 17.11 | 17.11 | 16.53 | 16.56 | 80,093 | -0.53(-3.12%) |
Oct 31, 2006 | 16.91 | 17.13 | 16.90 | 17.10 | 68,314 | +0.04(+0.24%) |
Oct 30, 2006 | 16.80 | 17.12 | 16.77 | 17.06 | 41,463 | +0.26(+1.54%) |
Oct 27, 2006 | 16.96 | 17.17 | 16.77 | 16.80 | 42,483 | -0.26(-1.52%) |
Oct 26, 2006 | 16.84 | 17.10 | 16.74 | 17.06 | 35,481 | +0.32(+1.89%) |
Oct 25, 2006 | 16.61 | 16.81 | 16.58 | 16.74 | 57,792 | +0.05(+0.30%) |
Oct 24, 2006 | 16.66 | 16.92 | 16.60 | 16.69 | 39,673 | +0.04(+0.25%) |
Oct 23, 2006 | 16.68 | 16.79 | 16.51 | 16.65 | 53,817 | -0.05(-0.30%) |
Oct 20, 2006 | 16.65 | 16.70 | 16.53 | 16.70 | 44,329 | +0.05(+0.30%) |
Oct 19, 2006 | 16.56 | 16.79 | 16.54 | 16.65 | 20,879 | +0.00(+0.00%) |
Oct 18, 2006 | 16.68 | 16.81 | 16.52 | 16.65 | 43,792 | +0.01(+0.05%) |
Oct 17, 2006 | 16.46 | 16.72 | 16.46 | 16.64 | 55,730 | +0.03(+0.20%) |
Oct 16, 2006 | 16.54 | 16.73 | 16.31 | 16.61 | 136,498 | +0.01(+0.05%) |
Oct 13, 2006 | 15.61 | 16.60 | 15.17 | 16.60 | 139,281 | +0.93(+5.97%) |
Oct 12, 2006 | 15.02 | 15.68 | 14.88 | 15.66 | 135,343 | +0.71(+4.74%) |
Oct 11, 2006 | 14.90 | 15.00 | 14.81 | 14.95 | 53,185 | +0.03(+0.22%) |
Oct 10, 2006 | 15.02 | 15.11 | 14.90 | 14.92 | 215,781 | -0.10(-0.67%) |
Oct 09, 2006 | 14.96 | 15.10 | 14.94 | 15.02 | 92,474 | +0.01(+0.06%) |
Oct 06, 2006 | 15.38 | 15.38 | 14.98 | 15.01 | 96,161 | -0.47(-3.02%) |
Oct 05, 2006 | 15.14 | 15.73 | 15.14 | 15.48 | 78,910 | +0.29(+1.92%) |
Oct 04, 2006 | 14.91 | 15.20 | 14.88 | 15.19 | 44,538 | +0.20(+1.34%) |
Oct 03, 2006 | 15.29 | 15.40 | 14.95 | 14.99 | 97,636 | -0.39(-2.55%) |
Oct 02, 2006 | 15.45 | 15.56 | 15.25 | 15.38 | 131,905 | -0.08(-0.49%) |
Sep 29, 2006 | 15.45 | 15.59 | 15.40 | 15.45 | 87,046 | -0.03(-0.16%) |
Sep 28, 2006 | 15.65 | 15.67 | 15.40 | 15.48 | 116,040 | -0.06(-0.38%) |
Sep 27, 2006 | 15.77 | 15.92 | 15.39 | 15.54 | 139,941 | -0.38(-2.41%) |
Sep 26, 2006 | 16.81 | 17.46 | 15.75 | 15.92 | 881,851 | -1.46(-8.40%) |
Sep 25, 2006 | 16.92 | 17.41 | 16.78 | 17.38 | 160,743 | +0.48(+2.81%) |
Sep 22, 2006 | 17.55 | 17.55 | 16.73 | 16.91 | 48,120 | -0.63(-3.62%) |
Sep 21, 2006 | 17.57 | 17.59 | 17.30 | 17.54 | 19,633 | -0.03(-0.19%) |
Sep 20, 2006 | 17.66 | 17.79 | 17.37 | 17.57 | 95,513 | +0.07(+0.38%) |
Sep 19, 2006 | 17.85 | 17.85 | 17.30 | 17.51 | 50,229 | -0.03(-0.19%) |
Sep 18, 2006 | 17.64 | 17.64 | 17.44 | 17.54 | 65,522 | +0.06(+0.33%) |
Sep 15, 2006 | 17.04 | 17.56 | 16.84 | 17.48 | 115,271 | +0.59(+3.51%) |
Sep 14, 2006 | 16.70 | 16.91 | 16.69 | 16.89 | 44,785 | +0.12(+0.70%) |
Sep 13, 2006 | 16.22 | 16.77 | 16.15 | 16.77 | 34,152 | +0.50(+3.08%) |
Sep 12, 2006 | 16.15 | 16.27 | 15.98 | 16.27 | 170,736 | +0.18(+1.09%) |
Sep 11, 2006 | 15.90 | 16.15 | 15.90 | 16.10 | 50,714 | +0.08(+0.47%) |
Sep 08, 2006 | 16.16 | 16.16 | 15.94 | 16.02 | 43,818 | -0.16(-0.98%) |
Sep 07, 2006 | 16.54 | 16.73 | 16.17 | 16.18 | 215,707 | -0.44(-2.66%) |
Sep 06, 2006 | 16.81 | 16.98 | 16.62 | 16.62 | 39,339 | -0.26(-1.53%) |
Sep 05, 2006 | 16.86 | 17.07 | 16.76 | 16.88 | 38,575 | +0.10(+0.60%) |