Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 17.64 | 18.50 | 17.51 | 18.18 | 692,009 | +0.55(+3.12%) |
Nov 29, 2006 | 17.47 | 17.78 | 17.46 | 17.63 | 228,872 | +0.29(+1.70%) |
Nov 28, 2006 | 17.23 | 17.40 | 17.20 | 17.34 | 258,441 | +0.12(+0.71%) |
Nov 27, 2006 | 17.47 | 17.55 | 17.17 | 17.21 | 253,540 | -0.34(-1.95%) |
Nov 24, 2006 | 17.40 | 17.62 | 17.33 | 17.56 | 84,459 | +0.16(+0.91%) |
Nov 22, 2006 | 17.48 | 17.54 | 17.29 | 17.40 | 300,589 | -0.15(-0.84%) |
Nov 21, 2006 | 17.45 | 17.56 | 17.43 | 17.54 | 491,398 | +0.12(+0.70%) |
Nov 20, 2006 | 17.32 | 17.72 | 17.14 | 17.42 | 1,242,545 | +0.22(+1.28%) |
Nov 17, 2006 | 17.29 | 17.30 | 17.10 | 17.20 | 776,468 | -0.08(-0.46%) |
Nov 16, 2006 | 17.17 | 17.41 | 17.14 | 17.28 | 236,714 | +0.20(+1.18%) |
Nov 15, 2006 | 17.08 | 17.13 | 16.99 | 17.08 | 313,005 | +0.00(+0.00%) |
Nov 14, 2006 | 17.14 | 17.43 | 17.00 | 17.08 | 1,913,643 | -0.02(-0.14%) |
Nov 13, 2006 | 16.99 | 17.18 | 16.91 | 17.10 | 217,437 | +0.15(+0.87%) |
Nov 10, 2006 | 16.74 | 16.97 | 16.68 | 16.96 | 166,957 | +0.28(+1.69%) |
Nov 09, 2006 | 16.77 | 16.78 | 16.50 | 16.67 | 157,646 | -0.04(-0.22%) |
Nov 08, 2006 | 16.74 | 16.74 | 16.37 | 16.71 | 257,461 | +0.00(+0.00%) |
Nov 07, 2006 | 16.67 | 16.93 | 16.63 | 16.71 | 261,055 | +0.04(+0.22%) |
Nov 06, 2006 | 16.31 | 16.69 | 16.28 | 16.67 | 369,038 | +0.48(+2.99%) |
Nov 03, 2006 | 16.15 | 16.47 | 15.95 | 16.19 | 471,631 | +0.04(+0.23%) |
Nov 02, 2006 | 16.06 | 16.22 | 15.84 | 16.15 | 344,697 | +0.09(+0.57%) |
Nov 01, 2006 | 16.33 | 16.34 | 16.06 | 16.06 | 138,369 | -0.24(-1.46%) |
Oct 31, 2006 | 16.34 | 16.50 | 16.20 | 16.30 | 204,368 | -0.04(-0.26%) |
Oct 30, 2006 | 16.17 | 16.35 | 16.01 | 16.34 | 188,358 | +0.17(+1.06%) |
Oct 27, 2006 | 16.23 | 16.31 | 16.17 | 16.17 | 189,175 | -0.05(-0.30%) |
Oct 26, 2006 | 16.25 | 16.36 | 16.20 | 16.22 | 136,245 | -0.07(-0.45%) |
Oct 25, 2006 | 16.23 | 16.44 | 16.09 | 16.29 | 134,448 | +0.07(+0.41%) |
Oct 24, 2006 | 16.56 | 16.56 | 15.98 | 16.23 | 156,012 | -0.26(-1.56%) |
Oct 23, 2006 | 16.36 | 16.48 | 16.28 | 16.48 | 131,997 | +0.13(+0.79%) |
Oct 20, 2006 | 16.50 | 16.50 | 16.25 | 16.36 | 84,295 | -0.10(-0.60%) |
Oct 19, 2006 | 16.25 | 16.51 | 16.22 | 16.45 | 209,269 | +0.24(+1.47%) |
Oct 18, 2006 | 16.27 | 16.47 | 16.15 | 16.22 | 183,947 | -0.09(-0.53%) |
Oct 17, 2006 | 16.22 | 16.34 | 16.11 | 16.30 | 97,691 | -0.03(-0.19%) |
Oct 16, 2006 | 16.14 | 16.41 | 16.14 | 16.33 | 138,859 | +0.20(+1.21%) |
Oct 13, 2006 | 16.01 | 16.35 | 16.00 | 16.14 | 139,676 | +0.16(+1.00%) |
Oct 12, 2006 | 15.91 | 16.05 | 15.85 | 15.98 | 103,736 | +0.12(+0.77%) |
Oct 11, 2006 | 15.85 | 15.96 | 15.76 | 15.85 | 148,987 | -0.06(-0.38%) |
Oct 10, 2006 | 15.74 | 15.98 | 15.64 | 15.92 | 265,139 | +0.14(+0.89%) |
Oct 09, 2006 | 15.80 | 15.80 | 15.58 | 15.77 | 149,967 | -0.02(-0.16%) |
Oct 06, 2006 | 15.80 | 15.84 | 15.65 | 15.80 | 170,388 | +0.01(+0.04%) |
Oct 05, 2006 | 15.63 | 15.91 | 15.63 | 15.79 | 328,361 | +0.13(+0.82%) |
Oct 04, 2006 | 15.51 | 15.80 | 15.51 | 15.66 | 199,793 | +0.17(+1.07%) |
Oct 03, 2006 | 15.38 | 15.51 | 15.21 | 15.50 | 260,891 | +0.09(+0.60%) |
Oct 02, 2006 | 15.60 | 15.61 | 15.40 | 15.41 | 210,249 | -0.21(-1.33%) |
Sep 29, 2006 | 15.66 | 15.89 | 15.58 | 15.62 | 522,600 | -0.11(-0.70%) |
Sep 28, 2006 | 15.67 | 15.85 | 15.63 | 15.73 | 193,586 | +0.06(+0.35%) |
Sep 27, 2006 | 15.66 | 15.78 | 15.61 | 15.67 | 190,155 | +0.01(+0.04%) |
Sep 26, 2006 | 15.75 | 15.75 | 15.60 | 15.66 | 246,352 | -0.09(-0.54%) |
Sep 25, 2006 | 15.82 | 15.85 | 15.64 | 15.75 | 272,164 | -0.07(-0.46%) |
Sep 22, 2006 | 15.55 | 15.87 | 15.36 | 15.82 | 663,093 | +0.24(+1.57%) |
Sep 21, 2006 | 15.79 | 15.85 | 15.52 | 15.58 | 442,062 | -0.26(-1.62%) |
Sep 20, 2006 | 15.76 | 15.90 | 15.66 | 15.84 | 312,351 | +0.17(+1.05%) |
Sep 19, 2006 | 15.64 | 15.71 | 15.55 | 15.67 | 356,623 | +0.12(+0.75%) |
Sep 18, 2006 | 15.55 | 15.70 | 15.44 | 15.55 | 302,386 | -0.16(-1.01%) |
Sep 15, 2006 | 15.61 | 15.84 | 15.55 | 15.71 | 679,430 | +0.25(+1.62%) |
Sep 14, 2006 | 15.40 | 15.54 | 15.35 | 15.46 | 560,827 | +0.01(+0.04%) |
Sep 13, 2006 | 15.40 | 15.70 | 15.31 | 15.46 | 2,664,136 | +0.35(+2.31%) |
Sep 12, 2006 | 15.05 | 15.13 | 14.78 | 15.11 | 419,028 | +0.06(+0.41%) |
Sep 11, 2006 | 15.10 | 15.17 | 15.03 | 15.05 | 123,829 | -0.09(-0.57%) |
Sep 08, 2006 | 15.15 | 15.22 | 14.98 | 15.13 | 206,001 | -0.08(-0.52%) |
Sep 07, 2006 | 15.43 | 15.52 | 15.20 | 15.21 | 237,694 | -0.25(-1.62%) |
Sep 06, 2006 | 15.49 | 15.55 | 15.35 | 15.46 | 185,744 | -0.11(-0.71%) |
Sep 05, 2006 | 15.46 | 15.60 | 15.41 | 15.57 | 73,350 | -0.01(-0.08%) |