Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 16.94 | 17.19 | 16.64 | 17.08 | 300,700 | +0.14(+0.82%) |
Nov 29, 2006 | 16.69 | 16.95 | 16.59 | 16.94 | 233,820 | +0.45(+2.72%) |
Nov 28, 2006 | 16.23 | 16.50 | 16.20 | 16.49 | 159,126 | +0.26(+1.60%) |
Nov 27, 2006 | 16.84 | 16.97 | 16.16 | 16.23 | 351,512 | -0.62(-3.68%) |
Nov 24, 2006 | 16.73 | 16.94 | 16.64 | 16.85 | 41,583 | -0.02(-0.11%) |
Nov 22, 2006 | 16.56 | 16.96 | 16.56 | 16.87 | 215,453 | +0.35(+2.15%) |
Nov 21, 2006 | 16.58 | 16.68 | 16.35 | 16.52 | 334,207 | -0.08(-0.46%) |
Nov 20, 2006 | 16.74 | 16.86 | 16.40 | 16.59 | 337,898 | -0.04(-0.27%) |
Nov 17, 2006 | 16.67 | 16.89 | 16.57 | 16.64 | 566,079 | +0.00(+0.00%) |
Nov 16, 2006 | 16.66 | 16.96 | 16.58 | 16.64 | 344,874 | +0.04(+0.22%) |
Nov 15, 2006 | 17.12 | 17.15 | 16.57 | 16.60 | 688,417 | -0.44(-2.58%) |
Nov 14, 2006 | 16.67 | 17.37 | 16.39 | 17.04 | 592,908 | +1.10(+6.90%) |
Nov 13, 2006 | 16.04 | 16.16 | 15.91 | 15.94 | 221,369 | -0.04(-0.25%) |
Nov 10, 2006 | 15.95 | 16.16 | 15.92 | 15.98 | 139,694 | +0.18(+1.17%) |
Nov 09, 2006 | 16.16 | 16.16 | 15.74 | 15.80 | 132,444 | -0.33(-2.03%) |
Nov 08, 2006 | 15.86 | 16.15 | 15.85 | 16.13 | 213,931 | +0.04(+0.25%) |
Nov 07, 2006 | 15.80 | 16.25 | 15.79 | 16.09 | 217,056 | +0.28(+1.76%) |
Nov 06, 2006 | 15.39 | 15.84 | 15.39 | 15.81 | 161,645 | +0.40(+2.62%) |
Nov 03, 2006 | 15.49 | 15.71 | 15.23 | 15.40 | 216,301 | +0.05(+0.35%) |
Nov 02, 2006 | 15.26 | 15.52 | 15.25 | 15.35 | 149,488 | +0.08(+0.50%) |
Nov 01, 2006 | 16.00 | 16.41 | 15.26 | 15.27 | 440,011 | -0.76(-4.73%) |
Oct 31, 2006 | 16.36 | 16.45 | 15.94 | 16.03 | 144,672 | -0.08(-0.50%) |
Oct 30, 2006 | 15.81 | 16.23 | 15.79 | 16.11 | 167,343 | +0.06(+0.39%) |
Oct 27, 2006 | 16.22 | 16.31 | 15.96 | 16.05 | 169,523 | -0.20(-1.22%) |
Oct 26, 2006 | 16.03 | 16.48 | 16.03 | 16.25 | 233,628 | +0.01(+0.06%) |
Oct 25, 2006 | 16.47 | 16.47 | 16.12 | 16.24 | 113,658 | -0.02(-0.11%) |
Oct 24, 2006 | 16.07 | 16.32 | 16.07 | 16.26 | 130,198 | +0.04(+0.28%) |
Oct 23, 2006 | 16.09 | 16.49 | 16.07 | 16.21 | 142,149 | +0.11(+0.67%) |
Oct 20, 2006 | 16.46 | 16.66 | 16.08 | 16.10 | 184,995 | -0.44(-2.63%) |
Oct 19, 2006 | 16.23 | 16.55 | 16.23 | 16.54 | 224,935 | +0.22(+1.35%) |
Oct 18, 2006 | 16.48 | 16.99 | 16.23 | 16.32 | 300,308 | -0.11(-0.68%) |
Oct 17, 2006 | 16.72 | 16.87 | 16.34 | 16.43 | 214,125 | -0.35(-2.09%) |
Oct 16, 2006 | 16.61 | 16.88 | 16.61 | 16.78 | 160,848 | +0.10(+0.62%) |
Oct 13, 2006 | 16.70 | 16.95 | 16.53 | 16.68 | 188,178 | -0.06(-0.38%) |
Oct 12, 2006 | 15.93 | 16.84 | 15.93 | 16.74 | 244,714 | +0.75(+4.69%) |
Oct 11, 2006 | 15.96 | 16.41 | 15.91 | 15.99 | 171,343 | -0.09(-0.56%) |
Oct 10, 2006 | 15.98 | 16.22 | 15.78 | 16.08 | 164,066 | +0.07(+0.42%) |
Oct 09, 2006 | 15.72 | 16.04 | 15.65 | 16.01 | 90,978 | +0.21(+1.31%) |
Oct 06, 2006 | 15.77 | 16.05 | 15.66 | 15.81 | 153,854 | -0.08(-0.48%) |
Oct 05, 2006 | 15.49 | 15.88 | 15.44 | 15.88 | 178,295 | +0.40(+2.55%) |
Oct 04, 2006 | 14.79 | 15.56 | 14.77 | 15.49 | 367,621 | +0.71(+4.80%) |
Oct 03, 2006 | 14.87 | 14.97 | 14.66 | 14.78 | 136,945 | -0.12(-0.81%) |
Oct 02, 2006 | 15.07 | 15.16 | 14.89 | 14.90 | 172,121 | -0.16(-1.04%) |
Sep 29, 2006 | 15.19 | 15.22 | 15.04 | 15.06 | 405,335 | -0.07(-0.48%) |
Sep 28, 2006 | 15.08 | 15.24 | 14.78 | 15.13 | 216,947 | +0.11(+0.75%) |
Sep 27, 2006 | 14.90 | 15.16 | 14.89 | 15.02 | 192,047 | +0.04(+0.24%) |
Sep 26, 2006 | 14.82 | 15.25 | 14.77 | 14.98 | 199,023 | +0.16(+1.09%) |
Sep 25, 2006 | 14.64 | 15.04 | 14.64 | 14.82 | 260,037 | +0.26(+1.79%) |
Sep 22, 2006 | 14.73 | 14.88 | 14.38 | 14.56 | 125,327 | -0.23(-1.55%) |
Sep 21, 2006 | 14.92 | 15.14 | 14.64 | 14.79 | 98,658 | -0.04(-0.30%) |
Sep 20, 2006 | 14.82 | 15.09 | 14.67 | 14.83 | 214,611 | +0.12(+0.79%) |
Sep 19, 2006 | 14.78 | 14.87 | 14.31 | 14.72 | 121,197 | +0.00(+0.03%) |
Sep 18, 2006 | 14.74 | 15.07 | 14.62 | 14.71 | 76,994 | -0.09(-0.64%) |
Sep 15, 2006 | 15.00 | 15.17 | 14.71 | 14.81 | 506,731 | -0.04(-0.30%) |
Sep 14, 2006 | 14.51 | 14.87 | 14.51 | 14.85 | 113,693 | +0.23(+1.57%) |
Sep 13, 2006 | 14.81 | 15.07 | 14.40 | 14.62 | 230,096 | -0.24(-1.60%) |
Sep 12, 2006 | 14.45 | 14.86 | 14.34 | 14.86 | 133,765 | +0.47(+3.24%) |
Sep 11, 2006 | 14.41 | 14.46 | 14.14 | 14.39 | 101,173 | -0.15(-1.05%) |
Sep 08, 2006 | 14.55 | 14.56 | 14.30 | 14.55 | 76,607 | +0.08(+0.56%) |
Sep 07, 2006 | 14.47 | 14.82 | 14.29 | 14.47 | 124,066 | -0.09(-0.62%) |
Sep 06, 2006 | 15.04 | 15.19 | 14.55 | 14.55 | 145,646 | -0.63(-4.17%) |
Sep 05, 2006 | 15.14 | 15.30 | 15.08 | 15.19 | 127,835 | +0.09(+0.62%) |