Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 15.36 | 15.36 | 15.14 | 15.25 | 444,571 | -0.12(-0.78%) |
Nov 29, 2006 | 15.20 | 15.36 | 15.19 | 15.36 | 834,369 | +0.19(+1.26%) |
Nov 28, 2006 | 15.01 | 15.33 | 15.00 | 15.17 | 685,507 | +0.18(+1.17%) |
Nov 27, 2006 | 15.26 | 15.26 | 14.89 | 15.00 | 615,948 | -0.29(-1.91%) |
Nov 24, 2006 | 15.27 | 15.33 | 15.19 | 15.29 | 78,631 | +0.01(+0.04%) |
Nov 22, 2006 | 15.34 | 15.36 | 15.23 | 15.28 | 401,223 | -0.07(-0.46%) |
Nov 21, 2006 | 15.36 | 15.38 | 15.19 | 15.36 | 856,547 | -0.00(-0.02%) |
Nov 20, 2006 | 15.41 | 15.41 | 15.27 | 15.36 | 348,802 | -0.06(-0.39%) |
Nov 17, 2006 | 15.43 | 15.49 | 15.27 | 15.42 | 277,899 | -0.01(-0.10%) |
Nov 16, 2006 | 15.53 | 15.54 | 15.42 | 15.43 | 419,369 | -0.07(-0.48%) |
Nov 15, 2006 | 15.42 | 15.70 | 15.40 | 15.51 | 507,409 | +0.08(+0.52%) |
Nov 14, 2006 | 15.13 | 15.43 | 15.11 | 15.43 | 391,814 | +0.32(+2.11%) |
Nov 13, 2006 | 15.24 | 15.48 | 15.01 | 15.11 | 1,131,422 | -0.10(-0.65%) |
Nov 10, 2006 | 14.73 | 15.21 | 14.73 | 15.21 | 673,745 | +0.46(+3.11%) |
Nov 09, 2006 | 15.16 | 15.22 | 14.55 | 14.75 | 762,122 | -0.40(-2.63%) |
Nov 08, 2006 | 14.58 | 15.15 | 14.58 | 15.15 | 2,369,031 | +0.68(+4.67%) |
Nov 07, 2006 | 14.48 | 14.73 | 14.43 | 14.47 | 578,648 | -0.03(-0.18%) |
Nov 06, 2006 | 14.33 | 14.56 | 14.30 | 14.50 | 376,692 | +0.18(+1.29%) |
Nov 03, 2006 | 14.33 | 14.45 | 14.22 | 14.31 | 258,073 | -0.00(-0.02%) |
Nov 02, 2006 | 14.18 | 14.33 | 14.09 | 14.32 | 404,247 | +0.08(+0.56%) |
Nov 01, 2006 | 14.51 | 14.57 | 14.23 | 14.24 | 399,543 | -0.26(-1.77%) |
Oct 31, 2006 | 14.61 | 14.67 | 14.45 | 14.49 | 570,919 | -0.13(-0.88%) |
Oct 30, 2006 | 14.40 | 14.65 | 14.37 | 14.62 | 459,692 | +0.20(+1.38%) |
Oct 27, 2006 | 14.57 | 14.70 | 14.42 | 14.42 | 434,154 | -0.17(-1.16%) |
Oct 26, 2006 | 14.33 | 14.59 | 14.33 | 14.59 | 522,195 | +0.27(+1.89%) |
Oct 25, 2006 | 14.25 | 14.32 | 14.16 | 14.32 | 646,191 | +0.06(+0.42%) |
Oct 24, 2006 | 14.28 | 14.31 | 14.24 | 14.26 | 405,927 | -0.06(-0.40%) |
Oct 23, 2006 | 14.41 | 14.42 | 14.28 | 14.32 | 600,490 | -0.12(-0.84%) |
Oct 20, 2006 | 14.62 | 14.62 | 14.40 | 14.44 | 586,377 | -0.13(-0.90%) |
Oct 19, 2006 | 14.64 | 14.66 | 14.55 | 14.57 | 501,697 | -0.09(-0.63%) |
Oct 18, 2006 | 14.70 | 14.74 | 14.63 | 14.66 | 517,154 | -0.01(-0.06%) |
Oct 17, 2006 | 14.70 | 14.73 | 14.58 | 14.67 | 555,462 | -0.07(-0.44%) |
Oct 16, 2006 | 14.58 | 14.74 | 14.58 | 14.74 | 932,827 | +0.14(+0.96%) |
Oct 13, 2006 | 14.61 | 14.71 | 14.59 | 14.60 | 701,972 | -0.00(-0.02%) |
Oct 12, 2006 | 14.47 | 14.60 | 14.47 | 14.60 | 290,332 | +0.17(+1.20%) |
Oct 11, 2006 | 14.49 | 14.49 | 14.31 | 14.43 | 464,397 | -0.08(-0.55%) |
Oct 10, 2006 | 14.40 | 14.52 | 14.34 | 14.51 | 459,020 | +0.07(+0.52%) |
Oct 09, 2006 | 14.28 | 14.43 | 14.21 | 14.43 | 433,146 | +0.08(+0.56%) |
Oct 06, 2006 | 14.39 | 14.40 | 14.26 | 14.35 | 699,620 | -0.11(-0.74%) |
Oct 05, 2006 | 14.55 | 14.56 | 14.31 | 14.46 | 1,183,171 | -0.11(-0.74%) |
Oct 04, 2006 | 14.46 | 14.62 | 14.37 | 14.57 | 469,101 | +0.00(+0.02%) |
Oct 03, 2006 | 14.37 | 14.58 | 14.35 | 14.56 | 406,599 | +0.16(+1.12%) |
Oct 02, 2006 | 14.66 | 14.66 | 14.36 | 14.40 | 440,539 | -0.26(-1.79%) |
Sep 29, 2006 | 14.75 | 14.81 | 14.64 | 14.67 | 427,769 | -0.10(-0.65%) |
Sep 28, 2006 | 14.65 | 14.79 | 14.64 | 14.76 | 356,194 | +0.09(+0.63%) |
Sep 27, 2006 | 14.58 | 14.68 | 14.47 | 14.67 | 1,405,961 | +0.07(+0.45%) |
Sep 26, 2006 | 14.75 | 14.85 | 14.59 | 14.60 | 522,531 | -0.16(-1.07%) |
Sep 25, 2006 | 14.64 | 14.82 | 14.56 | 14.76 | 353,170 | +0.14(+0.96%) |
Sep 22, 2006 | 14.85 | 14.85 | 14.53 | 14.62 | 420,377 | -0.26(-1.74%) |
Sep 21, 2006 | 14.82 | 15.01 | 14.82 | 14.88 | 488,255 | +0.06(+0.40%) |
Sep 20, 2006 | 14.77 | 14.88 | 14.66 | 14.82 | 657,952 | +0.08(+0.57%) |
Sep 19, 2006 | 14.88 | 14.88 | 14.49 | 14.74 | 621,660 | -0.15(-1.04%) |
Sep 18, 2006 | 14.89 | 15.08 | 14.86 | 14.89 | 460,028 | -0.21(-1.40%) |
Sep 15, 2006 | 15.11 | 15.19 | 14.99 | 15.10 | 752,041 | +0.10(+0.69%) |
Sep 14, 2006 | 15.10 | 15.18 | 14.94 | 15.00 | 301,085 | -0.17(-1.10%) |
Sep 13, 2006 | 15.22 | 15.24 | 15.10 | 15.17 | 480,863 | -0.01(-0.10%) |
Sep 12, 2006 | 14.87 | 15.19 | 14.86 | 15.18 | 448,603 | +0.28(+1.90%) |
Sep 11, 2006 | 14.79 | 14.93 | 14.78 | 14.90 | 378,709 | +0.10(+0.64%) |
Sep 08, 2006 | 14.85 | 14.88 | 14.76 | 14.80 | 441,211 | -0.06(-0.38%) |
Sep 07, 2006 | 14.81 | 15.00 | 14.81 | 14.86 | 342,417 | +0.03(+0.22%) |
Sep 06, 2006 | 15.12 | 15.12 | 14.78 | 14.83 | 447,259 | -0.33(-2.20%) |
Sep 05, 2006 | 15.12 | 15.21 | 15.10 | 15.16 | 269,498 | +0.04(+0.24%) |