Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 16.03 | 16.03 | 15.65 | 15.74 | 874,388 | -0.29(-1.78%) |
Nov 29, 2006 | 15.74 | 16.08 | 15.74 | 16.03 | 629,718 | +0.35(+2.26%) |
Nov 28, 2006 | 15.55 | 15.99 | 15.51 | 15.67 | 937,681 | +0.12(+0.78%) |
Nov 27, 2006 | 16.36 | 16.36 | 15.42 | 15.55 | 1,131,528 | -0.84(-5.10%) |
Nov 24, 2006 | 16.25 | 16.45 | 16.13 | 16.39 | 123,940 | +0.05(+0.32%) |
Nov 22, 2006 | 16.23 | 16.40 | 16.08 | 16.33 | 860,785 | +0.19(+1.18%) |
Nov 21, 2006 | 16.06 | 16.20 | 15.98 | 16.14 | 595,521 | +0.03(+0.16%) |
Nov 20, 2006 | 16.06 | 16.33 | 15.94 | 16.12 | 1,040,461 | +0.04(+0.23%) |
Nov 17, 2006 | 16.30 | 16.30 | 15.92 | 16.08 | 1,599,140 | -0.24(-1.46%) |
Nov 16, 2006 | 16.57 | 16.59 | 16.24 | 16.32 | 852,472 | -0.13(-0.77%) |
Nov 15, 2006 | 15.95 | 16.68 | 15.95 | 16.44 | 1,702,676 | +0.46(+2.88%) |
Nov 14, 2006 | 15.83 | 16.03 | 15.72 | 15.98 | 1,117,358 | +0.24(+1.51%) |
Nov 13, 2006 | 15.79 | 15.90 | 15.59 | 15.75 | 1,877,819 | -0.10(-0.63%) |
Nov 10, 2006 | 15.92 | 16.01 | 15.67 | 15.85 | 1,471,610 | -0.12(-0.73%) |
Nov 09, 2006 | 16.17 | 16.29 | 15.86 | 15.96 | 1,261,326 | -0.11(-0.66%) |
Nov 08, 2006 | 15.84 | 16.08 | 15.77 | 16.07 | 1,162,702 | +0.14(+0.86%) |
Nov 07, 2006 | 15.88 | 16.07 | 15.83 | 15.93 | 816,574 | +0.06(+0.40%) |
Nov 06, 2006 | 15.81 | 16.01 | 15.74 | 15.87 | 699,435 | +0.19(+1.18%) |
Nov 03, 2006 | 15.46 | 15.77 | 15.35 | 15.68 | 1,102,810 | +0.11(+0.68%) |
Nov 02, 2006 | 15.35 | 15.72 | 15.26 | 15.58 | 998,140 | +0.09(+0.58%) |
Nov 01, 2006 | 15.99 | 16.05 | 15.43 | 15.49 | 1,009,854 | -0.42(-2.63%) |
Oct 31, 2006 | 15.63 | 15.98 | 15.63 | 15.90 | 1,007,776 | +0.20(+1.25%) |
Oct 30, 2006 | 15.75 | 15.88 | 15.53 | 15.71 | 1,120,947 | -0.10(-0.60%) |
Oct 27, 2006 | 16.51 | 16.53 | 15.67 | 15.80 | 1,268,127 | -0.83(-4.97%) |
Oct 26, 2006 | 16.49 | 16.67 | 16.37 | 16.63 | 1,015,711 | +0.09(+0.54%) |
Oct 25, 2006 | 16.02 | 16.61 | 15.90 | 16.54 | 1,573,634 | +0.65(+4.10%) |
Oct 24, 2006 | 15.56 | 16.12 | 15.53 | 15.89 | 1,574,390 | +0.23(+1.45%) |
Oct 23, 2006 | 15.64 | 15.86 | 15.52 | 15.66 | 1,333,499 | -0.10(-0.60%) |
Oct 20, 2006 | 16.17 | 16.17 | 15.66 | 15.76 | 1,362,406 | -0.48(-2.97%) |
Oct 19, 2006 | 15.85 | 16.26 | 15.83 | 16.24 | 1,054,065 | +0.31(+1.93%) |
Oct 18, 2006 | 16.32 | 16.46 | 15.85 | 15.93 | 1,480,301 | -0.39(-2.40%) |
Oct 17, 2006 | 16.65 | 16.65 | 16.24 | 16.32 | 1,342,001 | -0.47(-2.81%) |
Oct 16, 2006 | 16.41 | 16.88 | 16.41 | 16.79 | 1,062,756 | +0.37(+2.22%) |
Oct 13, 2006 | 16.58 | 16.73 | 16.28 | 16.43 | 1,549,640 | -0.22(-1.30%) |
Oct 12, 2006 | 16.09 | 16.71 | 16.09 | 16.65 | 1,135,684 | +0.66(+4.10%) |
Oct 11, 2006 | 16.07 | 16.19 | 15.84 | 15.99 | 1,189,342 | -0.21(-1.31%) |
Oct 10, 2006 | 16.01 | 16.39 | 15.99 | 16.20 | 1,718,358 | +0.25(+1.56%) |
Oct 09, 2006 | 15.81 | 16.14 | 15.67 | 15.95 | 1,546,617 | -0.04(-0.23%) |
Oct 06, 2006 | 15.89 | 16.11 | 15.63 | 15.99 | 1,489,181 | +0.03(+0.17%) |
Oct 05, 2006 | 15.32 | 16.02 | 15.23 | 15.96 | 2,727,079 | +0.69(+4.54%) |
Oct 04, 2006 | 15.11 | 15.35 | 15.06 | 15.27 | 1,540,004 | +0.17(+1.16%) |
Oct 03, 2006 | 15.35 | 15.41 | 15.06 | 15.10 | 1,928,642 | -0.32(-2.06%) |
Oct 02, 2006 | 15.44 | 15.67 | 14.61 | 15.41 | 3,999,174 | -0.35(-2.22%) |
Sep 29, 2006 | 15.48 | 16.22 | 15.38 | 15.76 | 5,426,574 | -1.60(-9.23%) |
Sep 28, 2006 | 18.15 | 18.15 | 17.28 | 17.37 | 4,050,942 | -0.92(-5.04%) |
Sep 27, 2006 | 17.55 | 18.39 | 17.55 | 18.29 | 2,953,422 | +0.68(+3.85%) |
Sep 26, 2006 | 17.39 | 17.78 | 17.20 | 17.61 | 2,381,329 | +0.22(+1.28%) |
Sep 25, 2006 | 17.37 | 17.53 | 16.94 | 17.39 | 1,624,458 | -0.03(-0.15%) |
Sep 22, 2006 | 17.72 | 17.72 | 17.13 | 17.41 | 2,323,704 | -0.40(-2.23%) |
Sep 21, 2006 | 18.10 | 18.18 | 17.65 | 17.81 | 1,935,066 | -0.28(-1.55%) |
Sep 20, 2006 | 17.63 | 18.13 | 17.32 | 18.09 | 1,472,932 | +0.56(+3.17%) |
Sep 19, 2006 | 18.14 | 18.15 | 17.28 | 17.54 | 1,985,133 | -0.65(-3.55%) |
Sep 18, 2006 | 18.24 | 18.43 | 18.06 | 18.18 | 805,616 | -0.21(-1.15%) |
Sep 15, 2006 | 18.23 | 18.51 | 18.00 | 18.39 | 2,012,151 | +0.30(+1.67%) |
Sep 14, 2006 | 18.37 | 18.46 | 18.05 | 18.09 | 668,449 | -0.37(-2.01%) |
Sep 13, 2006 | 18.15 | 18.52 | 18.15 | 18.46 | 935,414 | +0.31(+1.69%) |
Sep 12, 2006 | 17.50 | 18.18 | 17.50 | 18.15 | 1,331,231 | +0.61(+3.47%) |
Sep 11, 2006 | 17.74 | 17.83 | 17.47 | 17.55 | 1,226,751 | -0.19(-1.04%) |
Sep 08, 2006 | 17.66 | 17.92 | 17.60 | 17.73 | 1,001,541 | +0.17(+0.99%) |
Sep 07, 2006 | 17.57 | 17.73 | 17.37 | 17.56 | 1,026,480 | -0.01(-0.06%) |
Sep 06, 2006 | 17.61 | 17.86 | 17.47 | 17.57 | 1,550,206 | +0.10(+0.58%) |
Sep 05, 2006 | 17.09 | 17.51 | 17.06 | 17.47 | 1,164,969 | +0.43(+2.52%) |