Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 15.05 | 15.22 | 14.80 | 15.20 | 812,600 | +0.09(+0.63%) |
Nov 29, 2006 | 14.90 | 15.12 | 14.90 | 15.11 | 433,644 | +0.25(+1.65%) |
Nov 28, 2006 | 14.76 | 14.95 | 14.76 | 14.86 | 661,696 | +0.05(+0.34%) |
Nov 27, 2006 | 15.22 | 15.26 | 14.75 | 14.81 | 1,557,922 | -0.45(-2.92%) |
Nov 24, 2006 | 15.15 | 15.35 | 14.95 | 15.26 | 269,516 | +0.08(+0.49%) |
Nov 22, 2006 | 15.00 | 15.24 | 14.96 | 15.18 | 342,866 | +0.06(+0.43%) |
Nov 21, 2006 | 15.12 | 15.13 | 14.92 | 15.12 | 595,852 | +0.03(+0.20%) |
Nov 20, 2006 | 14.97 | 15.12 | 14.88 | 15.09 | 881,938 | +0.07(+0.43%) |
Nov 17, 2006 | 14.99 | 15.03 | 14.73 | 15.02 | 912,002 | +0.03(+0.20%) |
Nov 16, 2006 | 14.80 | 15.01 | 14.77 | 14.99 | 761,692 | +0.20(+1.35%) |
Nov 15, 2006 | 14.45 | 14.79 | 14.32 | 14.79 | 1,034,460 | +0.29(+2.04%) |
Nov 14, 2006 | 14.39 | 14.50 | 14.04 | 14.49 | 868,862 | +0.27(+1.90%) |
Nov 13, 2006 | 13.87 | 14.24 | 13.79 | 14.22 | 904,756 | +0.37(+2.63%) |
Nov 10, 2006 | 13.28 | 13.87 | 13.23 | 13.86 | 697,256 | +0.54(+4.05%) |
Nov 09, 2006 | 13.60 | 13.77 | 13.27 | 13.32 | 722,916 | -0.23(-1.73%) |
Nov 08, 2006 | 14.07 | 14.15 | 13.45 | 13.55 | 1,318,940 | -0.72(-5.08%) |
Nov 07, 2006 | 14.40 | 14.50 | 14.12 | 14.28 | 1,194,230 | -0.06(-0.42%) |
Nov 06, 2006 | 13.60 | 14.39 | 13.60 | 14.34 | 1,048,076 | +0.74(+5.48%) |
Nov 03, 2006 | 13.37 | 13.61 | 13.37 | 13.60 | 686,434 | +0.10(+0.70%) |
Nov 02, 2006 | 13.15 | 13.53 | 13.15 | 13.50 | 849,258 | +0.35(+2.62%) |
Nov 01, 2006 | 13.49 | 13.56 | 13.13 | 13.15 | 388,220 | -0.29(-2.16%) |
Oct 31, 2006 | 13.52 | 13.75 | 13.35 | 13.45 | 727,078 | -0.14(-1.07%) |
Oct 30, 2006 | 13.39 | 13.65 | 13.30 | 13.59 | 290,642 | +0.15(+1.12%) |
Oct 27, 2006 | 13.64 | 13.69 | 13.41 | 13.44 | 586,884 | -0.27(-1.93%) |
Oct 26, 2006 | 13.60 | 13.75 | 13.45 | 13.71 | 479,868 | +0.18(+1.33%) |
Oct 25, 2006 | 13.49 | 13.57 | 13.33 | 13.53 | 839,220 | +0.04(+0.30%) |
Oct 24, 2006 | 13.57 | 13.60 | 13.18 | 13.48 | 812,682 | -0.19(-1.35%) |
Oct 23, 2006 | 13.93 | 13.93 | 13.60 | 13.67 | 1,070,924 | -0.18(-1.26%) |
Oct 20, 2006 | 14.20 | 14.20 | 13.77 | 13.85 | 844,432 | -0.28(-1.98%) |
Oct 19, 2006 | 13.37 | 14.19 | 13.37 | 14.12 | 1,100,770 | +0.69(+5.10%) |
Oct 18, 2006 | 13.38 | 13.61 | 13.21 | 13.44 | 523,656 | +0.12(+0.90%) |
Oct 17, 2006 | 13.20 | 13.40 | 13.12 | 13.32 | 364,676 | +0.09(+0.68%) |
Oct 16, 2006 | 12.99 | 13.24 | 12.94 | 13.23 | 713,140 | +0.28(+2.16%) |
Oct 13, 2006 | 12.97 | 13.07 | 12.82 | 12.95 | 391,628 | +0.01(+0.08%) |
Oct 12, 2006 | 12.62 | 12.94 | 12.50 | 12.94 | 591,284 | +0.43(+3.48%) |
Oct 11, 2006 | 12.43 | 12.68 | 12.35 | 12.51 | 682,862 | -0.00(-0.04%) |
Oct 10, 2006 | 12.65 | 12.72 | 12.49 | 12.51 | 1,183,198 | -0.31(-2.42%) |
Oct 09, 2006 | 12.77 | 12.86 | 12.64 | 12.82 | 411,722 | +0.01(+0.08%) |
Oct 06, 2006 | 12.78 | 12.88 | 12.73 | 12.81 | 460,172 | -0.03(-0.23%) |
Oct 05, 2006 | 12.71 | 12.99 | 12.71 | 12.84 | 762,122 | +0.16(+1.30%) |
Oct 04, 2006 | 12.27 | 12.76 | 12.26 | 12.68 | 805,546 | +0.34(+2.76%) |
Oct 03, 2006 | 12.12 | 12.38 | 11.99 | 12.34 | 579,338 | +0.15(+1.19%) |
Oct 02, 2006 | 12.36 | 12.41 | 12.11 | 12.19 | 1,862,550 | -0.13(-1.10%) |
Sep 29, 2006 | 12.32 | 12.47 | 12.20 | 12.32 | 562,450 | +0.04(+0.33%) |
Sep 28, 2006 | 12.07 | 12.30 | 12.04 | 12.29 | 596,262 | +0.22(+1.87%) |
Sep 27, 2006 | 12.04 | 12.25 | 11.98 | 12.06 | 1,029,220 | -0.03(-0.25%) |
Sep 26, 2006 | 11.95 | 12.32 | 11.95 | 12.09 | 932,460 | +0.22(+1.90%) |
Sep 25, 2006 | 11.77 | 12.03 | 11.57 | 11.87 | 756,236 | +0.10(+0.81%) |
Sep 22, 2006 | 12.08 | 12.21 | 11.67 | 11.77 | 994,470 | -0.37(-3.01%) |
Sep 21, 2006 | 12.39 | 12.53 | 12.12 | 12.13 | 652,618 | -0.19(-1.50%) |
Sep 20, 2006 | 12.28 | 12.51 | 12.23 | 12.32 | 388,568 | +0.18(+1.48%) |
Sep 19, 2006 | 12.18 | 12.30 | 11.91 | 12.14 | 404,452 | -0.07(-0.61%) |
Sep 18, 2006 | 12.11 | 12.38 | 12.02 | 12.21 | 348,180 | +0.02(+0.12%) |
Sep 15, 2006 | 12.55 | 12.57 | 12.02 | 12.20 | 1,097,256 | -0.26(-2.05%) |
Sep 14, 2006 | 12.38 | 12.54 | 12.38 | 12.46 | 406,696 | +0.03(+0.20%) |
Sep 13, 2006 | 12.38 | 12.62 | 12.29 | 12.43 | 438,940 | +0.08(+0.65%) |
Sep 12, 2006 | 12.16 | 12.54 | 12.07 | 12.35 | 626,696 | +0.24(+2.02%) |
Sep 11, 2006 | 11.93 | 12.15 | 11.87 | 12.11 | 374,412 | +0.13(+1.09%) |
Sep 08, 2006 | 11.92 | 12.07 | 11.84 | 11.97 | 385,572 | +0.06(+0.55%) |
Sep 07, 2006 | 12.23 | 12.24 | 11.80 | 11.91 | 1,002,800 | -0.36(-2.93%) |
Sep 06, 2006 | 12.72 | 12.72 | 12.21 | 12.27 | 875,596 | -0.52(-4.03%) |
Sep 05, 2006 | 12.65 | 12.88 | 12.56 | 12.79 | 383,910 | +0.12(+0.91%) |