Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 13.67 | 13.80 | 13.66 | 13.80 | 709,565 | +0.10(+0.71%) |
Nov 29, 2006 | 13.62 | 13.79 | 13.58 | 13.70 | 825,865 | +0.11(+0.82%) |
Nov 28, 2006 | 13.54 | 13.62 | 13.51 | 13.59 | 410,873 | +0.04(+0.26%) |
Nov 27, 2006 | 13.66 | 13.66 | 13.54 | 13.55 | 305,360 | -0.14(-1.01%) |
Nov 24, 2006 | 13.68 | 13.71 | 13.66 | 13.69 | 85,116 | -0.02(-0.15%) |
Nov 22, 2006 | 13.70 | 13.72 | 13.66 | 13.71 | 287,120 | -0.01(-0.04%) |
Nov 21, 2006 | 13.71 | 13.72 | 13.66 | 13.72 | 399,498 | +0.00(+0.00%) |
Nov 20, 2006 | 13.78 | 13.79 | 13.70 | 13.72 | 354,782 | -0.08(-0.59%) |
Nov 17, 2006 | 13.79 | 13.80 | 13.70 | 13.80 | 512,071 | +0.01(+0.04%) |
Nov 16, 2006 | 13.78 | 13.79 | 13.71 | 13.79 | 448,136 | +0.02(+0.11%) |
Nov 15, 2006 | 13.78 | 13.80 | 13.70 | 13.78 | 268,685 | +0.02(+0.15%) |
Nov 14, 2006 | 13.72 | 13.77 | 13.65 | 13.76 | 582,282 | +0.02(+0.11%) |
Nov 13, 2006 | 13.86 | 13.86 | 13.71 | 13.74 | 259,860 | -0.17(-1.25%) |
Nov 10, 2006 | 13.82 | 13.93 | 13.77 | 13.91 | 223,577 | +0.10(+0.74%) |
Nov 09, 2006 | 13.75 | 13.85 | 13.71 | 13.81 | 364,784 | +0.04(+0.30%) |
Nov 08, 2006 | 13.74 | 13.82 | 13.73 | 13.77 | 692,698 | +0.01(+0.07%) |
Nov 07, 2006 | 13.83 | 13.87 | 13.75 | 13.76 | 507,168 | -0.10(-0.74%) |
Nov 06, 2006 | 13.93 | 13.93 | 13.84 | 13.86 | 320,461 | -0.03(-0.18%) |
Nov 03, 2006 | 14.00 | 14.01 | 13.85 | 13.89 | 317,323 | -0.09(-0.66%) |
Nov 02, 2006 | 14.15 | 14.16 | 13.93 | 13.98 | 384,789 | -0.25(-1.76%) |
Nov 01, 2006 | 14.32 | 14.33 | 14.20 | 14.23 | 260,252 | -0.06(-0.39%) |
Oct 31, 2006 | 14.35 | 14.35 | 14.27 | 14.29 | 232,991 | -0.02(-0.14%) |
Oct 30, 2006 | 14.28 | 14.37 | 14.28 | 14.31 | 308,890 | +0.03(+0.18%) |
Oct 27, 2006 | 14.30 | 14.31 | 14.24 | 14.28 | 230,442 | -0.05(-0.36%) |
Oct 26, 2006 | 14.31 | 14.33 | 14.23 | 14.33 | 270,646 | +0.03(+0.18%) |
Oct 25, 2006 | 14.15 | 14.32 | 14.15 | 14.31 | 301,830 | +0.13(+0.94%) |
Oct 24, 2006 | 14.22 | 14.23 | 14.12 | 14.17 | 228,088 | -0.08(-0.54%) |
Oct 23, 2006 | 14.22 | 14.28 | 14.18 | 14.25 | 159,054 | +0.01(+0.07%) |
Oct 20, 2006 | 14.15 | 14.24 | 14.12 | 14.24 | 202,592 | +0.11(+0.79%) |
Oct 19, 2006 | 14.14 | 14.17 | 14.08 | 14.13 | 260,252 | -0.01(-0.07%) |
Oct 18, 2006 | 13.95 | 14.15 | 13.95 | 14.14 | 271,823 | +0.20(+1.43%) |
Oct 17, 2006 | 13.85 | 14.01 | 13.85 | 13.94 | 294,181 | +0.05(+0.37%) |
Oct 16, 2006 | 13.88 | 13.92 | 13.78 | 13.89 | 521,681 | -0.04(-0.29%) |
Oct 13, 2006 | 13.93 | 13.96 | 13.89 | 13.93 | 184,942 | -0.04(-0.29%) |
Oct 12, 2006 | 13.85 | 13.99 | 13.85 | 13.97 | 184,157 | +0.12(+0.85%) |
Oct 11, 2006 | 13.78 | 13.89 | 13.77 | 13.85 | 347,722 | +0.05(+0.33%) |
Oct 10, 2006 | 13.91 | 13.91 | 13.81 | 13.81 | 301,045 | -0.09(-0.66%) |
Oct 09, 2006 | 13.85 | 13.91 | 13.82 | 13.90 | 192,198 | +0.01(+0.04%) |
Oct 06, 2006 | 13.92 | 13.94 | 13.81 | 13.89 | 246,720 | -0.02(-0.15%) |
Oct 05, 2006 | 13.95 | 14.00 | 13.87 | 13.91 | 260,056 | -0.08(-0.55%) |
Oct 04, 2006 | 13.87 | 14.00 | 13.84 | 13.99 | 282,217 | +0.10(+0.70%) |
Oct 03, 2006 | 13.88 | 13.94 | 13.82 | 13.89 | 265,939 | +0.02(+0.15%) |
Oct 02, 2006 | 13.79 | 13.98 | 13.78 | 13.87 | 360,862 | +0.08(+0.55%) |
Sep 29, 2006 | 13.89 | 13.92 | 13.79 | 13.80 | 274,569 | -0.10(-0.73%) |
Sep 28, 2006 | 13.97 | 14.00 | 13.87 | 13.90 | 217,498 | -0.06(-0.40%) |
Sep 27, 2006 | 13.80 | 13.97 | 13.78 | 13.96 | 222,401 | +0.14(+1.00%) |
Sep 26, 2006 | 13.80 | 13.86 | 13.77 | 13.82 | 287,709 | -0.03(-0.22%) |
Sep 25, 2006 | 13.71 | 13.86 | 13.66 | 13.85 | 267,508 | +0.14(+1.00%) |
Sep 22, 2006 | 13.29 | 13.72 | 13.29 | 13.71 | 226,323 | +0.02(+0.15%) |
Sep 21, 2006 | 13.77 | 13.80 | 13.66 | 13.69 | 293,200 | -0.05(-0.37%) |
Sep 20, 2006 | 13.84 | 13.91 | 13.74 | 13.74 | 325,756 | -0.09(-0.66%) |
Sep 19, 2006 | 13.77 | 13.87 | 13.77 | 13.83 | 348,899 | +0.03(+0.22%) |
Sep 18, 2006 | 13.84 | 13.87 | 13.76 | 13.80 | 431,465 | -0.07(-0.51%) |
Sep 15, 2006 | 13.89 | 13.93 | 13.84 | 13.87 | 461,864 | +0.01(+0.04%) |
Sep 14, 2006 | 13.86 | 13.91 | 13.84 | 13.87 | 248,092 | +0.00(+0.00%) |
Sep 13, 2006 | 13.77 | 13.88 | 13.73 | 13.87 | 252,015 | +0.10(+0.74%) |
Sep 12, 2006 | 13.85 | 13.85 | 13.73 | 13.77 | 348,506 | -0.02(-0.15%) |
Sep 11, 2006 | 13.80 | 13.86 | 13.74 | 13.79 | 395,968 | -0.01(-0.04%) |
Sep 08, 2006 | 13.72 | 13.87 | 13.68 | 13.79 | 627,390 | +0.07(+0.52%) |
Sep 07, 2006 | 13.82 | 13.85 | 13.72 | 13.72 | 416,560 | -0.09(-0.63%) |
Sep 06, 2006 | 13.76 | 13.82 | 13.70 | 13.81 | 284,767 | -0.01(-0.07%) |
Sep 05, 2006 | 13.92 | 13.92 | 13.79 | 13.82 | 235,541 | -0.10(-0.70%) |