Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 16.94 | 17.21 | 16.77 | 17.13 | 303,802 | +0.18(+1.06%) |
Nov 29, 2006 | 16.80 | 17.04 | 16.68 | 16.95 | 203,758 | +0.29(+1.72%) |
Nov 28, 2006 | 16.62 | 16.74 | 16.48 | 16.66 | 371,559 | +0.07(+0.39%) |
Nov 27, 2006 | 17.12 | 17.14 | 16.58 | 16.60 | 525,417 | -0.62(-3.61%) |
Nov 24, 2006 | 17.28 | 17.41 | 17.01 | 17.22 | 171,225 | -0.24(-1.36%) |
Nov 22, 2006 | 17.33 | 17.49 | 17.17 | 17.46 | 389,048 | +0.17(+0.99%) |
Nov 21, 2006 | 16.88 | 17.28 | 16.84 | 17.28 | 695,175 | +0.20(+1.15%) |
Nov 20, 2006 | 17.06 | 17.15 | 16.94 | 17.09 | 226,384 | +0.07(+0.43%) |
Nov 17, 2006 | 17.06 | 17.06 | 16.80 | 17.02 | 295,853 | -0.07(-0.43%) |
Nov 16, 2006 | 16.96 | 17.21 | 16.91 | 17.09 | 283,378 | +0.12(+0.72%) |
Nov 15, 2006 | 16.87 | 17.12 | 16.83 | 16.97 | 473,071 | +0.19(+1.12%) |
Nov 14, 2006 | 16.60 | 16.84 | 16.35 | 16.78 | 418,646 | +0.23(+1.38%) |
Nov 13, 2006 | 16.39 | 16.56 | 16.37 | 16.55 | 196,664 | +0.12(+0.75%) |
Nov 10, 2006 | 16.45 | 16.47 | 16.30 | 16.43 | 654,692 | +0.05(+0.30%) |
Nov 09, 2006 | 16.50 | 16.50 | 16.30 | 16.38 | 403,847 | -0.01(-0.05%) |
Nov 08, 2006 | 16.39 | 16.56 | 16.27 | 16.39 | 299,522 | -0.10(-0.60%) |
Nov 07, 2006 | 16.53 | 16.72 | 16.44 | 16.48 | 280,442 | -0.01(-0.05%) |
Nov 06, 2006 | 16.47 | 16.64 | 16.42 | 16.49 | 243,507 | +0.13(+0.80%) |
Nov 03, 2006 | 16.35 | 16.69 | 16.19 | 16.36 | 467,078 | +0.30(+1.88%) |
Nov 02, 2006 | 16.27 | 16.35 | 16.03 | 16.06 | 491,783 | -0.24(-1.46%) |
Nov 01, 2006 | 16.42 | 16.57 | 16.22 | 16.30 | 477,352 | -0.10(-0.60%) |
Oct 31, 2006 | 16.54 | 16.60 | 16.30 | 16.39 | 359,695 | -0.14(-0.84%) |
Oct 30, 2006 | 17.06 | 17.06 | 16.22 | 16.53 | 470,380 | +0.20(+1.20%) |
Oct 27, 2006 | 16.62 | 16.64 | 16.19 | 16.34 | 287,047 | -0.27(-1.62%) |
Oct 26, 2006 | 16.71 | 16.76 | 16.28 | 16.61 | 344,896 | +0.03(+0.20%) |
Oct 25, 2006 | 16.57 | 16.88 | 16.39 | 16.57 | 318,846 | +0.01(+0.05%) |
Oct 24, 2006 | 16.38 | 16.66 | 16.37 | 16.57 | 222,348 | +0.08(+0.50%) |
Oct 23, 2006 | 16.17 | 16.68 | 16.16 | 16.48 | 721,592 | +0.36(+2.23%) |
Oct 20, 2006 | 16.97 | 17.00 | 15.97 | 16.12 | 1,285,658 | -0.97(-5.69%) |
Oct 19, 2006 | 16.35 | 17.15 | 15.89 | 17.10 | 3,566,870 | +2.18(+14.58%) |
Oct 18, 2006 | 15.13 | 15.18 | 14.77 | 14.92 | 942,962 | -0.16(-1.08%) |
Oct 17, 2006 | 15.05 | 15.09 | 14.86 | 15.09 | 675,851 | -0.12(-0.81%) |
Oct 16, 2006 | 14.96 | 15.27 | 14.93 | 15.21 | 447,876 | -0.08(-0.53%) |
Oct 13, 2006 | 15.13 | 15.31 | 14.98 | 15.29 | 355,292 | +0.24(+1.58%) |
Oct 12, 2006 | 14.68 | 15.05 | 14.61 | 15.05 | 560,885 | +0.48(+3.31%) |
Oct 11, 2006 | 14.60 | 14.63 | 14.41 | 14.57 | 273,593 | -0.10(-0.67%) |
Oct 10, 2006 | 14.62 | 14.88 | 14.62 | 14.67 | 332,544 | +0.03(+0.22%) |
Oct 09, 2006 | 14.51 | 14.66 | 14.41 | 14.64 | 170,736 | +0.16(+1.13%) |
Oct 06, 2006 | 14.62 | 14.54 | 14.25 | 14.47 | 242,528 | -0.15(-1.01%) |
Oct 05, 2006 | 14.23 | 14.65 | 14.21 | 14.62 | 453,013 | +0.36(+2.52%) |
Oct 04, 2006 | 14.01 | 14.26 | 14.01 | 14.26 | 820,047 | +0.16(+1.16%) |
Oct 03, 2006 | 14.14 | 14.32 | 14.01 | 14.10 | 352,235 | -0.02(-0.17%) |
Oct 02, 2006 | 14.37 | 14.39 | 14.09 | 14.12 | 401,034 | -0.24(-1.65%) |
Sep 29, 2006 | 14.71 | 14.72 | 14.26 | 14.36 | 410,696 | -0.28(-1.90%) |
Sep 28, 2006 | 14.77 | 14.77 | 14.50 | 14.64 | 842,062 | -0.16(-1.05%) |
Sep 27, 2006 | 14.37 | 14.92 | 14.37 | 14.79 | 567,490 | +0.40(+2.78%) |
Sep 26, 2006 | 14.25 | 14.46 | 14.10 | 14.39 | 265,766 | +0.19(+1.32%) |
Sep 25, 2006 | 13.97 | 14.27 | 13.90 | 14.20 | 403,725 | +0.29(+2.12%) |
Sep 22, 2006 | 14.07 | 14.12 | 13.84 | 13.91 | 189,937 | -0.19(-1.33%) |
Sep 21, 2006 | 14.39 | 14.44 | 14.01 | 14.10 | 317,990 | -0.27(-1.88%) |
Sep 20, 2006 | 14.10 | 14.39 | 14.04 | 14.37 | 303,069 | +0.34(+2.45%) |
Sep 19, 2006 | 14.05 | 14.09 | 13.63 | 14.02 | 379,386 | -0.07(-0.46%) |
Sep 18, 2006 | 14.21 | 14.27 | 14.06 | 14.09 | 294,385 | -0.11(-0.81%) |
Sep 15, 2006 | 14.02 | 14.82 | 13.92 | 14.20 | 846,342 | +0.28(+2.00%) |
Sep 14, 2006 | 13.84 | 13.92 | 13.64 | 13.92 | 381,955 | -0.02(-0.12%) |
Sep 13, 2006 | 13.74 | 13.94 | 13.66 | 13.94 | 349,544 | +0.20(+1.49%) |
Sep 12, 2006 | 13.26 | 13.74 | 13.21 | 13.74 | 724,161 | +0.52(+3.96%) |
Sep 11, 2006 | 13.36 | 13.43 | 13.12 | 13.21 | 226,262 | -0.27(-2.00%) |
Sep 08, 2006 | 13.38 | 13.57 | 13.29 | 13.48 | 242,650 | +0.17(+1.29%) |
Sep 07, 2006 | 13.34 | 13.47 | 13.29 | 13.31 | 242,283 | -0.11(-0.79%) |
Sep 06, 2006 | 13.76 | 13.77 | 13.39 | 13.42 | 247,909 | -0.42(-3.01%) |
Sep 05, 2006 | 13.63 | 13.85 | 13.60 | 13.83 | 279,219 | +0.20(+1.50%) |