Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 16.27 | 16.42 | 16.06 | 16.33 | 1,128,983 | +0.01(+0.07%) |
Nov 29, 2006 | 16.17 | 16.39 | 16.13 | 16.31 | 1,130,086 | +0.24(+1.51%) |
Nov 28, 2006 | 16.03 | 16.31 | 15.90 | 16.07 | 886,309 | -0.03(-0.18%) |
Nov 27, 2006 | 16.38 | 16.42 | 15.99 | 16.10 | 1,246,459 | -0.31(-1.88%) |
Nov 24, 2006 | 16.34 | 16.50 | 16.29 | 16.41 | 249,843 | -0.02(-0.13%) |
Nov 22, 2006 | 16.23 | 16.48 | 16.17 | 16.43 | 940,911 | +0.26(+1.64%) |
Nov 21, 2006 | 16.28 | 16.28 | 16.04 | 16.17 | 1,508,436 | -0.07(-0.40%) |
Nov 20, 2006 | 16.15 | 16.37 | 16.10 | 16.23 | 1,233,774 | +0.04(+0.27%) |
Nov 17, 2006 | 16.21 | 16.22 | 16.04 | 16.19 | 996,064 | -0.04(-0.27%) |
Nov 16, 2006 | 16.21 | 16.26 | 16.06 | 16.23 | 1,052,044 | +0.07(+0.43%) |
Nov 15, 2006 | 15.97 | 16.23 | 15.96 | 16.16 | 1,210,334 | +0.29(+1.83%) |
Nov 14, 2006 | 15.53 | 15.88 | 15.51 | 15.87 | 891,825 | +0.28(+1.79%) |
Nov 13, 2006 | 15.56 | 15.71 | 15.48 | 15.59 | 1,313,194 | -0.04(-0.26%) |
Nov 10, 2006 | 15.43 | 15.64 | 15.36 | 15.63 | 2,187,922 | -0.13(-0.81%) |
Nov 09, 2006 | 16.10 | 16.10 | 15.70 | 15.76 | 834,741 | -0.31(-1.92%) |
Nov 08, 2006 | 15.61 | 16.17 | 15.59 | 16.07 | 1,405,024 | +0.15(+0.93%) |
Nov 07, 2006 | 16.09 | 16.22 | 15.85 | 15.92 | 1,151,871 | -0.20(-1.26%) |
Nov 06, 2006 | 15.63 | 16.17 | 15.63 | 16.12 | 1,473,965 | +0.62(+3.98%) |
Nov 03, 2006 | 15.59 | 15.72 | 15.42 | 15.51 | 982,551 | +0.03(+0.21%) |
Nov 02, 2006 | 15.32 | 15.75 | 15.22 | 15.47 | 1,294,994 | +0.04(+0.26%) |
Nov 01, 2006 | 15.51 | 15.67 | 15.40 | 15.43 | 1,266,590 | -0.09(-0.61%) |
Oct 31, 2006 | 15.77 | 15.85 | 15.45 | 15.53 | 1,288,375 | -0.22(-1.43%) |
Oct 30, 2006 | 15.70 | 15.94 | 15.57 | 15.75 | 1,051,493 | -0.08(-0.50%) |
Oct 27, 2006 | 16.07 | 16.12 | 15.64 | 15.83 | 1,436,461 | -0.33(-2.02%) |
Oct 26, 2006 | 16.09 | 16.22 | 16.00 | 16.16 | 1,253,077 | +0.12(+0.77%) |
Oct 25, 2006 | 15.91 | 16.06 | 15.76 | 16.04 | 1,655,695 | +0.26(+1.63%) |
Oct 24, 2006 | 15.88 | 16.07 | 15.63 | 15.78 | 1,342,425 | -0.09(-0.57%) |
Oct 23, 2006 | 15.39 | 15.87 | 15.38 | 15.87 | 2,779,990 | +0.40(+2.60%) |
Oct 20, 2006 | 15.52 | 15.54 | 15.24 | 15.47 | 1,444,458 | +0.01(+0.07%) |
Oct 19, 2006 | 15.24 | 15.49 | 15.24 | 15.46 | 1,494,923 | +0.20(+1.31%) |
Oct 18, 2006 | 15.26 | 15.58 | 15.24 | 15.26 | 2,337,938 | +0.10(+0.67%) |
Oct 17, 2006 | 15.30 | 15.41 | 14.96 | 15.15 | 3,423,626 | -0.34(-2.22%) |
Oct 16, 2006 | 15.25 | 15.70 | 15.20 | 15.50 | 3,638,999 | +0.13(+0.87%) |
Oct 13, 2006 | 14.97 | 15.56 | 14.97 | 15.36 | 3,460,854 | +0.14(+0.93%) |
Oct 12, 2006 | 14.32 | 15.46 | 14.14 | 15.22 | 8,830,006 | +0.36(+2.44%) |
Oct 11, 2006 | 15.17 | 15.23 | 14.72 | 14.86 | 1,663,140 | -0.31(-2.06%) |
Oct 10, 2006 | 15.01 | 15.20 | 14.92 | 15.17 | 1,119,607 | +0.20(+1.33%) |
Oct 09, 2006 | 14.85 | 15.01 | 14.73 | 14.97 | 1,249,216 | +0.07(+0.46%) |
Oct 06, 2006 | 14.85 | 14.96 | 14.68 | 14.90 | 2,144,075 | +0.00(+0.00%) |
Oct 05, 2006 | 14.76 | 14.93 | 14.73 | 14.90 | 811,853 | +0.12(+0.79%) |
Oct 04, 2006 | 14.54 | 14.79 | 14.52 | 14.79 | 1,153,802 | +0.18(+1.24%) |
Oct 03, 2006 | 14.69 | 14.76 | 14.48 | 14.61 | 873,073 | -0.10(-0.67%) |
Oct 02, 2006 | 14.81 | 14.96 | 14.57 | 14.70 | 1,130,086 | -0.22(-1.46%) |
Sep 29, 2006 | 15.22 | 15.26 | 14.90 | 14.92 | 726,365 | -0.26(-1.70%) |
Sep 28, 2006 | 15.06 | 15.33 | 15.02 | 15.18 | 1,665,346 | +0.12(+0.77%) |
Sep 27, 2006 | 14.80 | 15.16 | 14.79 | 15.06 | 2,223,495 | +0.23(+1.54%) |
Sep 26, 2006 | 14.77 | 14.94 | 14.56 | 14.84 | 1,154,353 | +0.08(+0.52%) |
Sep 25, 2006 | 14.52 | 14.80 | 14.39 | 14.76 | 1,062,523 | +0.24(+1.65%) |
Sep 22, 2006 | 14.56 | 14.60 | 14.33 | 14.52 | 755,597 | -0.15(-1.04%) |
Sep 21, 2006 | 14.90 | 14.96 | 14.58 | 14.67 | 1,125,398 | -0.15(-1.03%) |
Sep 20, 2006 | 14.54 | 14.84 | 14.54 | 14.82 | 1,528,015 | +0.37(+2.53%) |
Sep 19, 2006 | 14.60 | 14.64 | 14.17 | 14.46 | 1,637,770 | -0.15(-1.04%) |
Sep 18, 2006 | 14.65 | 14.75 | 14.51 | 14.61 | 864,800 | -0.08(-0.54%) |
Sep 15, 2006 | 14.83 | 14.95 | 14.61 | 14.69 | 1,349,871 | -0.03(-0.20%) |
Sep 14, 2006 | 14.43 | 14.72 | 14.34 | 14.72 | 1,123,192 | +0.26(+1.78%) |
Sep 13, 2006 | 14.56 | 14.77 | 14.36 | 14.46 | 2,016,396 | -0.59(-3.95%) |
Sep 12, 2006 | 14.10 | 15.17 | 14.06 | 15.06 | 2,248,039 | +0.96(+6.85%) |
Sep 11, 2006 | 13.85 | 14.11 | 13.79 | 14.09 | 927,123 | +0.15(+1.07%) |
Sep 08, 2006 | 13.83 | 13.99 | 13.73 | 13.94 | 632,881 | +0.17(+1.26%) |
Sep 07, 2006 | 13.74 | 13.95 | 13.73 | 13.77 | 767,179 | -0.01(-0.05%) |
Sep 06, 2006 | 13.92 | 13.94 | 13.74 | 13.78 | 1,636,667 | -0.28(-2.01%) |
Sep 05, 2006 | 13.85 | 14.07 | 13.83 | 14.06 | 991,100 | +0.21(+1.49%) |