Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 17.81 | 17.82 | 17.59 | 17.82 | 4,760 | -0.05(-0.26%) |
Nov 29, 2006 | 17.82 | 17.96 | 17.82 | 17.86 | 12,060 | +0.43(+2.44%) |
Nov 28, 2006 | 17.53 | 17.53 | 17.28 | 17.44 | 6,876 | -0.43(-2.38%) |
Nov 27, 2006 | 18.31 | 18.55 | 17.82 | 17.86 | 26,871 | -0.57(-3.08%) |
Nov 24, 2006 | 18.37 | 18.48 | 18.37 | 18.43 | 4,972 | +0.08(+0.41%) |
Nov 22, 2006 | 18.45 | 18.53 | 18.30 | 18.36 | 11,531 | -0.46(-2.46%) |
Nov 21, 2006 | 18.95 | 18.95 | 18.62 | 18.82 | 12,060 | -0.52(-2.69%) |
Nov 20, 2006 | 18.72 | 19.50 | 18.64 | 19.34 | 14,493 | +0.76(+4.07%) |
Nov 17, 2006 | 18.17 | 18.58 | 18.17 | 18.58 | 13,012 | +0.53(+2.93%) |
Nov 16, 2006 | 17.88 | 18.05 | 17.65 | 18.05 | 15,445 | -0.08(-0.42%) |
Nov 15, 2006 | 17.39 | 18.31 | 17.39 | 18.13 | 27,612 | +1.30(+7.75%) |
Nov 14, 2006 | 16.75 | 16.83 | 16.66 | 16.83 | 1,057 | +0.09(+0.51%) |
Nov 13, 2006 | 16.54 | 16.74 | 16.54 | 16.74 | 7,193 | +0.12(+0.74%) |
Nov 10, 2006 | 16.61 | 16.64 | 16.57 | 16.62 | 3,173 | +0.03(+0.17%) |
Nov 09, 2006 | 16.32 | 16.68 | 16.32 | 16.59 | 2,750 | +0.26(+1.62%) |
Nov 08, 2006 | 16.32 | 16.32 | 16.32 | 16.32 | 105 | +0.00(+0.00%) |
Nov 07, 2006 | 16.35 | 16.35 | 16.13 | 16.32 | 5,924 | -0.18(-1.09%) |
Nov 06, 2006 | 16.60 | 16.61 | 16.31 | 16.50 | 10,685 | -0.09(-0.57%) |
Nov 03, 2006 | 17.09 | 17.09 | 16.60 | 16.60 | 3,702 | -0.55(-3.20%) |
Nov 02, 2006 | 17.16 | 17.24 | 17.05 | 17.15 | 4,549 | -0.09(-0.49%) |
Nov 01, 2006 | 17.05 | 17.39 | 17.05 | 17.23 | 25,390 | +0.80(+4.89%) |
Oct 31, 2006 | 16.45 | 16.45 | 16.35 | 16.43 | 9,204 | +0.44(+2.78%) |
Oct 30, 2006 | 16.29 | 16.29 | 15.98 | 15.98 | 9,838 | -0.29(-1.80%) |
Oct 27, 2006 | 16.35 | 16.44 | 16.28 | 16.28 | 2,644 | -0.08(-0.46%) |
Oct 26, 2006 | 16.46 | 16.46 | 16.24 | 16.35 | 7,934 | -0.20(-1.20%) |
Oct 25, 2006 | 16.48 | 16.55 | 16.46 | 16.55 | 5,924 | -0.10(-0.62%) |
Oct 24, 2006 | 16.64 | 16.68 | 16.53 | 16.66 | 2,644 | -0.30(-1.78%) |
Oct 23, 2006 | 16.86 | 16.96 | 16.86 | 16.96 | 2,750 | +0.18(+1.07%) |
Oct 20, 2006 | 16.75 | 16.78 | 16.67 | 16.78 | 4,760 | -0.14(-0.84%) |
Oct 19, 2006 | 16.81 | 16.92 | 16.81 | 16.92 | 2,115 | +0.17(+1.02%) |
Oct 18, 2006 | 16.82 | 16.82 | 16.75 | 16.75 | 1,481 | -0.07(-0.39%) |
Oct 17, 2006 | 16.95 | 17.00 | 16.64 | 16.82 | 3,596 | -0.18(-1.06%) |
Oct 16, 2006 | 16.90 | 17.01 | 16.90 | 17.00 | 1,904 | +0.09(+0.56%) |
Oct 13, 2006 | 17.07 | 17.07 | 16.89 | 16.90 | 3,385 | -0.37(-2.13%) |
Oct 12, 2006 | 17.05 | 17.27 | 17.01 | 17.27 | 11,848 | +0.37(+2.18%) |
Oct 11, 2006 | 16.74 | 16.91 | 16.74 | 16.90 | 11,848 | +0.54(+3.29%) |
Oct 10, 2006 | 16.49 | 16.49 | 16.36 | 16.36 | 6,347 | -0.18(-1.09%) |
Oct 09, 2006 | 16.56 | 16.56 | 16.54 | 16.54 | 23,486 | -0.01(-0.06%) |
Oct 06, 2006 | 16.88 | 16.88 | 16.55 | 16.55 | 15,974 | -0.48(-2.83%) |
Oct 05, 2006 | 17.49 | 17.49 | 16.78 | 17.03 | 9,838 | -0.41(-2.33%) |
Oct 04, 2006 | 17.53 | 17.61 | 17.30 | 17.44 | 25,919 | +0.80(+4.83%) |
Oct 03, 2006 | 16.32 | 16.68 | 16.32 | 16.64 | 18,937 | +0.56(+3.47%) |
Oct 02, 2006 | 16.12 | 16.17 | 16.08 | 16.08 | 4,549 | +0.10(+0.65%) |
Sep 29, 2006 | 16.21 | 16.21 | 15.97 | 15.97 | 3,702 | -0.09(-0.59%) |
Sep 28, 2006 | 15.76 | 16.07 | 15.61 | 16.07 | 14,070 | +0.12(+0.77%) |
Sep 27, 2006 | 16.12 | 16.12 | 15.95 | 15.95 | 2,962 | -0.35(-2.15%) |
Sep 26, 2006 | 16.30 | 16.30 | 16.13 | 16.30 | 3,808 | +0.01(+0.06%) |
Sep 25, 2006 | 16.26 | 16.31 | 16.18 | 16.29 | 6,559 | +0.31(+1.95%) |
Sep 22, 2006 | 16.12 | 16.12 | 15.97 | 15.97 | 1,057 | -0.17(-1.05%) |
Sep 21, 2006 | 16.12 | 16.17 | 15.99 | 16.14 | 7,617 | +0.36(+2.28%) |
Sep 20, 2006 | 15.59 | 15.79 | 15.59 | 15.79 | 5,289 | +0.57(+3.73%) |
Sep 19, 2006 | 15.45 | 15.60 | 15.19 | 15.22 | 7,511 | -0.33(-2.13%) |
Sep 18, 2006 | 15.60 | 15.60 | 15.51 | 15.55 | 5,607 | -0.02(-0.12%) |
Sep 15, 2006 | 15.38 | 15.60 | 15.38 | 15.57 | 13,858 | +0.46(+3.07%) |
Sep 14, 2006 | 15.20 | 15.20 | 15.08 | 15.10 | 1,057 | -0.09(-0.62%) |
Sep 13, 2006 | 15.12 | 15.27 | 15.11 | 15.20 | 7,617 | +0.35(+2.35%) |
Sep 12, 2006 | 14.63 | 14.89 | 14.63 | 14.85 | 5,924 | +0.31(+2.15%) |
Sep 11, 2006 | 14.41 | 14.55 | 14.32 | 14.54 | 9,732 | +0.17(+1.18%) |
Sep 08, 2006 | 14.48 | 14.51 | 14.33 | 14.37 | 19,148 | -0.19(-1.30%) |
Sep 07, 2006 | 14.17 | 14.57 | 14.17 | 14.56 | 66,226 | +0.48(+3.43%) |
Sep 06, 2006 | 14.24 | 14.24 | 13.98 | 14.07 | 11,637 | +0.26(+1.85%) |
Sep 05, 2006 | 14.32 | 14.32 | 13.81 | 13.82 | 95,637 | +0.20(+1.46%) |