Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 16.86 | 16.93 | 16.75 | 16.78 | 220,406 | -0.04(-0.24%) |
Nov 29, 2006 | 16.89 | 17.04 | 16.74 | 16.82 | 254,937 | +0.08(+0.49%) |
Nov 28, 2006 | 16.60 | 16.75 | 16.50 | 16.74 | 345,793 | +0.17(+1.03%) |
Nov 27, 2006 | 16.91 | 16.95 | 16.47 | 16.57 | 460,527 | -0.06(-0.34%) |
Nov 24, 2006 | 16.33 | 16.74 | 16.26 | 16.63 | 268,283 | +0.46(+2.83%) |
Nov 22, 2006 | 15.40 | 16.26 | 15.35 | 16.17 | 568,771 | +0.75(+4.87%) |
Nov 21, 2006 | 15.41 | 15.48 | 15.37 | 15.42 | 96,856 | +0.02(+0.16%) |
Nov 20, 2006 | 15.44 | 15.51 | 15.31 | 15.39 | 326,691 | -0.01(-0.05%) |
Nov 17, 2006 | 15.52 | 15.56 | 15.31 | 15.40 | 185,631 | -0.11(-0.74%) |
Nov 16, 2006 | 15.52 | 15.57 | 15.48 | 15.52 | 151,590 | +0.01(+0.05%) |
Nov 15, 2006 | 15.52 | 15.56 | 15.47 | 15.51 | 266,079 | +0.05(+0.32%) |
Nov 14, 2006 | 15.39 | 15.54 | 15.24 | 15.46 | 461,017 | +0.12(+0.80%) |
Nov 13, 2006 | 15.29 | 15.38 | 15.15 | 15.34 | 222,120 | +0.05(+0.32%) |
Nov 10, 2006 | 16.03 | 16.03 | 15.23 | 15.29 | 703,709 | -1.00(-6.12%) |
Nov 09, 2006 | 16.47 | 16.59 | 16.18 | 16.28 | 115,835 | -0.16(-0.94%) |
Nov 08, 2006 | 16.16 | 16.53 | 16.15 | 16.44 | 86,081 | +0.28(+1.72%) |
Nov 07, 2006 | 16.12 | 16.25 | 16.06 | 16.16 | 93,060 | +0.04(+0.25%) |
Nov 06, 2006 | 16.10 | 16.15 | 15.93 | 16.12 | 94,529 | +0.13(+0.82%) |
Nov 03, 2006 | 16.17 | 16.22 | 15.89 | 15.99 | 193,468 | -0.14(-0.86%) |
Nov 02, 2006 | 15.88 | 16.19 | 15.84 | 16.13 | 109,346 | +0.26(+1.65%) |
Nov 01, 2006 | 16.33 | 16.46 | 15.85 | 15.87 | 133,713 | -0.45(-2.75%) |
Oct 31, 2006 | 16.53 | 16.57 | 16.24 | 16.32 | 101,387 | -0.18(-1.09%) |
Oct 30, 2006 | 16.09 | 16.59 | 16.05 | 16.50 | 171,794 | +0.33(+2.02%) |
Oct 27, 2006 | 16.35 | 16.42 | 16.13 | 16.17 | 151,345 | -0.11(-0.65%) |
Oct 26, 2006 | 15.72 | 16.28 | 15.62 | 16.28 | 237,304 | +0.60(+3.86%) |
Oct 25, 2006 | 15.39 | 15.68 | 15.39 | 15.67 | 91,468 | +0.34(+2.24%) |
Oct 24, 2006 | 15.49 | 15.56 | 15.13 | 15.33 | 113,876 | -0.17(-1.11%) |
Oct 23, 2006 | 15.50 | 15.70 | 15.46 | 15.50 | 128,325 | +0.06(+0.37%) |
Oct 20, 2006 | 15.44 | 15.52 | 15.20 | 15.44 | 719,260 | +0.08(+0.53%) |
Oct 19, 2006 | 15.12 | 15.39 | 15.12 | 15.36 | 173,753 | +0.27(+1.79%) |
Oct 18, 2006 | 15.11 | 15.19 | 14.98 | 15.09 | 361,222 | +0.07(+0.43%) |
Oct 17, 2006 | 15.03 | 15.06 | 14.84 | 15.03 | 186,855 | -0.03(-0.22%) |
Oct 16, 2006 | 14.82 | 15.12 | 14.82 | 15.06 | 242,937 | +0.24(+1.60%) |
Oct 13, 2006 | 14.85 | 14.86 | 14.72 | 14.82 | 165,794 | -0.01(-0.06%) |
Oct 12, 2006 | 14.76 | 14.85 | 14.73 | 14.83 | 184,896 | +0.10(+0.67%) |
Oct 11, 2006 | 14.74 | 14.86 | 14.59 | 14.73 | 168,488 | -0.01(-0.05%) |
Oct 10, 2006 | 14.81 | 14.94 | 14.72 | 14.74 | 150,243 | +0.01(+0.05%) |
Oct 09, 2006 | 14.85 | 14.89 | 14.69 | 14.73 | 85,591 | -0.16(-1.04%) |
Oct 06, 2006 | 14.86 | 15.05 | 14.71 | 14.89 | 118,040 | +0.02(+0.11%) |
Oct 05, 2006 | 14.90 | 14.99 | 14.70 | 14.87 | 315,548 | +0.01(+0.06%) |
Oct 04, 2006 | 14.69 | 14.98 | 14.58 | 14.86 | 227,753 | +0.16(+1.11%) |
Oct 03, 2006 | 14.53 | 14.70 | 14.32 | 14.70 | 207,059 | +0.17(+1.18%) |
Oct 02, 2006 | 14.59 | 14.72 | 14.45 | 14.53 | 170,692 | -0.08(-0.56%) |
Sep 29, 2006 | 14.76 | 14.85 | 14.54 | 14.61 | 245,263 | -0.20(-1.32%) |
Sep 28, 2006 | 14.86 | 14.95 | 14.64 | 14.81 | 353,752 | -0.01(-0.05%) |
Sep 27, 2006 | 14.68 | 15.05 | 14.67 | 14.81 | 110,325 | +0.13(+0.89%) |
Sep 26, 2006 | 14.70 | 14.79 | 14.54 | 14.68 | 131,631 | -0.02(-0.11%) |
Sep 25, 2006 | 14.63 | 14.86 | 14.62 | 14.70 | 163,958 | +0.06(+0.39%) |
Sep 22, 2006 | 14.66 | 14.72 | 14.51 | 14.64 | 181,223 | -0.07(-0.44%) |
Sep 21, 2006 | 14.70 | 14.75 | 14.62 | 14.71 | 278,569 | +0.02(+0.11%) |
Sep 20, 2006 | 14.74 | 14.90 | 14.59 | 14.69 | 173,386 | +0.01(+0.06%) |
Sep 19, 2006 | 14.68 | 14.72 | 14.50 | 14.68 | 189,794 | +0.01(+0.06%) |
Sep 18, 2006 | 14.63 | 14.72 | 14.54 | 14.68 | 195,672 | +0.02(+0.11%) |
Sep 15, 2006 | 14.82 | 14.83 | 14.51 | 14.66 | 532,772 | -0.02(-0.11%) |
Sep 14, 2006 | 14.70 | 14.71 | 14.58 | 14.68 | 247,712 | -0.02(-0.17%) |
Sep 13, 2006 | 14.64 | 14.92 | 14.64 | 14.70 | 263,508 | +0.06(+0.39%) |
Sep 12, 2006 | 14.03 | 14.90 | 14.03 | 14.64 | 230,325 | +0.61(+4.37%) |
Sep 11, 2006 | 14.02 | 14.20 | 13.88 | 14.03 | 151,345 | -0.06(-0.41%) |
Sep 08, 2006 | 14.21 | 14.37 | 14.05 | 14.09 | 170,937 | -0.12(-0.86%) |
Sep 07, 2006 | 14.54 | 14.57 | 14.17 | 14.21 | 237,794 | -0.37(-2.52%) |
Sep 06, 2006 | 14.74 | 14.75 | 14.41 | 14.58 | 288,365 | -0.20(-1.33%) |
Sep 05, 2006 | 14.85 | 14.93 | 14.77 | 14.77 | 148,039 | -0.11(-0.71%) |