Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 14.05 | 14.05 | 13.75 | 13.80 | 109,091 | -0.23(-1.64%) |
Nov 29, 2006 | 14.08 | 14.14 | 13.86 | 14.03 | 89,981 | +0.07(+0.50%) |
Nov 28, 2006 | 14.16 | 14.19 | 13.84 | 13.96 | 172,637 | -0.17(-1.20%) |
Nov 27, 2006 | 14.64 | 14.64 | 14.05 | 14.13 | 150,582 | -0.57(-3.88%) |
Nov 24, 2006 | 14.53 | 14.85 | 14.52 | 14.70 | 38,134 | +0.00(+0.00%) |
Nov 22, 2006 | 14.50 | 14.80 | 14.44 | 14.70 | 109,041 | +0.15(+1.03%) |
Nov 21, 2006 | 14.62 | 14.73 | 14.51 | 14.55 | 41,038 | -0.16(-1.09%) |
Nov 20, 2006 | 14.78 | 14.85 | 14.56 | 14.71 | 31,250 | -0.18(-1.21%) |
Nov 17, 2006 | 14.86 | 14.92 | 14.75 | 14.89 | 53,770 | -0.01(-0.07%) |
Nov 16, 2006 | 14.80 | 14.90 | 14.60 | 14.90 | 95,698 | +0.05(+0.34%) |
Nov 15, 2006 | 15.14 | 15.16 | 14.81 | 14.85 | 108,345 | -0.24(-1.59%) |
Nov 14, 2006 | 14.81 | 15.09 | 14.67 | 15.09 | 138,136 | +0.34(+2.31%) |
Nov 13, 2006 | 14.28 | 14.83 | 14.28 | 14.75 | 119,135 | +0.41(+2.86%) |
Nov 10, 2006 | 14.13 | 14.44 | 14.13 | 14.34 | 87,296 | +0.09(+0.63%) |
Nov 09, 2006 | 13.74 | 14.49 | 13.74 | 14.25 | 265,596 | +0.59(+4.32%) |
Nov 08, 2006 | 13.54 | 13.73 | 13.45 | 13.66 | 253,255 | +0.12(+0.89%) |
Nov 07, 2006 | 13.45 | 13.61 | 13.45 | 13.54 | 68,590 | +0.03(+0.22%) |
Nov 06, 2006 | 13.40 | 13.65 | 13.40 | 13.51 | 107,942 | +0.03(+0.22%) |
Nov 03, 2006 | 13.65 | 13.73 | 13.29 | 13.48 | 186,090 | -0.18(-1.32%) |
Nov 02, 2006 | 13.90 | 13.91 | 13.60 | 13.66 | 87,234 | -0.18(-1.30%) |
Nov 01, 2006 | 13.75 | 13.85 | 13.61 | 13.84 | 152,422 | +0.16(+1.17%) |
Oct 31, 2006 | 13.50 | 13.84 | 13.50 | 13.68 | 170,889 | +0.12(+0.88%) |
Oct 30, 2006 | 13.40 | 13.71 | 13.40 | 13.56 | 182,602 | -0.07(-0.51%) |
Oct 27, 2006 | 14.00 | 14.25 | 13.07 | 13.63 | 1,317,408 | -1.82(-11.78%) |
Oct 26, 2006 | 15.48 | 15.50 | 14.94 | 15.45 | 315,993 | +0.05(+0.32%) |
Oct 25, 2006 | 14.91 | 15.56 | 14.89 | 15.40 | 345,379 | +0.70(+4.76%) |
Oct 24, 2006 | 15.10 | 15.25 | 14.66 | 14.70 | 170,044 | -0.31(-2.07%) |
Oct 23, 2006 | 14.74 | 15.20 | 14.68 | 15.01 | 246,917 | +0.42(+2.88%) |
Oct 20, 2006 | 14.79 | 14.79 | 14.50 | 14.59 | 72,924 | -0.12(-0.82%) |
Oct 19, 2006 | 14.29 | 14.84 | 14.29 | 14.71 | 102,101 | +0.34(+2.37%) |
Oct 18, 2006 | 14.72 | 15.05 | 14.35 | 14.37 | 176,538 | -0.37(-2.51%) |
Oct 17, 2006 | 14.71 | 14.85 | 14.48 | 14.74 | 149,377 | -0.25(-1.67%) |
Oct 16, 2006 | 15.25 | 15.50 | 14.85 | 14.99 | 278,323 | -0.13(-0.86%) |
Oct 13, 2006 | 14.45 | 15.36 | 14.39 | 15.12 | 357,773 | +0.67(+4.64%) |
Oct 12, 2006 | 14.11 | 14.60 | 14.11 | 14.45 | 286,759 | +0.45(+3.21%) |
Oct 11, 2006 | 13.40 | 14.14 | 13.34 | 14.00 | 312,743 | +0.68(+5.11%) |
Oct 10, 2006 | 13.03 | 13.33 | 12.90 | 13.32 | 148,087 | +0.41(+3.18%) |
Oct 09, 2006 | 13.04 | 13.10 | 12.82 | 12.91 | 122,461 | +0.00(+0.00%) |
Oct 06, 2006 | 13.04 | 13.10 | 12.82 | 12.91 | 122,461 | -0.13(-1.00%) |
Oct 05, 2006 | 12.93 | 13.44 | 12.80 | 13.04 | 328,697 | -0.03(-0.23%) |
Oct 04, 2006 | 12.84 | 13.16 | 12.80 | 13.07 | 273,146 | +0.28(+2.19%) |
Oct 03, 2006 | 12.86 | 12.91 | 12.55 | 12.79 | 110,245 | -0.08(-0.62%) |
Oct 02, 2006 | 12.86 | 12.87 | 12.50 | 12.87 | 119,845 | +0.06(+0.47%) |
Sep 29, 2006 | 13.15 | 13.20 | 12.52 | 12.81 | 318,741 | -0.10(-0.77%) |
Sep 28, 2006 | 12.85 | 13.09 | 12.19 | 12.91 | 979,476 | -0.99(-7.12%) |
Sep 27, 2006 | 13.84 | 14.12 | 13.84 | 13.90 | 125,472 | +0.07(+0.51%) |
Sep 26, 2006 | 14.00 | 14.01 | 13.73 | 13.83 | 378,192 | -0.20(-1.43%) |
Sep 25, 2006 | 14.22 | 14.25 | 13.80 | 14.03 | 134,200 | -0.09(-0.64%) |
Sep 22, 2006 | 13.94 | 14.18 | 13.93 | 14.12 | 158,561 | +0.12(+0.86%) |
Sep 21, 2006 | 14.00 | 14.22 | 13.68 | 14.00 | 278,815 | +0.00(+0.00%) |
Sep 20, 2006 | 13.55 | 14.22 | 13.52 | 14.00 | 300,629 | +0.63(+4.71%) |
Sep 19, 2006 | 12.96 | 13.59 | 12.96 | 13.37 | 410,280 | +0.40(+3.08%) |
Sep 18, 2006 | 13.40 | 13.40 | 12.92 | 12.97 | 791,063 | -0.18(-1.37%) |
Sep 15, 2006 | 13.12 | 13.25 | 12.87 | 13.15 | 176,638 | +0.05(+0.38%) |
Sep 14, 2006 | 13.38 | 13.40 | 13.00 | 13.10 | 226,642 | -0.26(-1.95%) |
Sep 13, 2006 | 13.00 | 13.49 | 13.00 | 13.36 | 420,710 | +0.52(+4.05%) |
Sep 12, 2006 | 12.40 | 12.88 | 12.35 | 12.84 | 192,271 | +0.44(+3.55%) |
Sep 11, 2006 | 12.74 | 12.74 | 12.37 | 12.40 | 130,934 | -0.32(-2.52%) |
Sep 08, 2006 | 12.50 | 12.84 | 12.35 | 12.72 | 268,918 | +0.51(+4.18%) |
Sep 06, 2006 | 12.78 | 12.95 | 12.21 | 12.21 | 282,023 | -0.54(-4.24%) |
Sep 05, 2006 | 12.75 | 12.83 | 12.61 | 12.75 | 83,920 | +0.04(+0.31%) |