Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 16.96 | 17.21 | 16.67 | 17.11 | 300,286 | +0.14(+0.82%) |
Nov 29, 2006 | 16.71 | 16.97 | 16.61 | 16.97 | 233,498 | +0.45(+2.72%) |
Nov 28, 2006 | 16.25 | 16.53 | 16.23 | 16.52 | 158,907 | +0.26(+1.60%) |
Nov 27, 2006 | 16.86 | 16.99 | 16.18 | 16.26 | 351,028 | -0.62(-3.68%) |
Nov 24, 2006 | 16.76 | 16.96 | 16.67 | 16.88 | 41,526 | -0.02(-0.11%) |
Nov 22, 2006 | 16.58 | 16.98 | 16.58 | 16.89 | 215,156 | +0.36(+2.15%) |
Nov 21, 2006 | 16.60 | 16.70 | 16.37 | 16.54 | 333,747 | -0.08(-0.46%) |
Nov 20, 2006 | 16.76 | 16.89 | 16.43 | 16.62 | 337,432 | -0.05(-0.27%) |
Nov 17, 2006 | 16.69 | 16.92 | 16.59 | 16.66 | 565,299 | +0.00(+0.00%) |
Nov 16, 2006 | 16.68 | 16.98 | 16.60 | 16.66 | 344,399 | +0.04(+0.22%) |
Nov 15, 2006 | 17.15 | 17.17 | 16.59 | 16.63 | 687,468 | -0.44(-2.58%) |
Nov 14, 2006 | 16.69 | 17.39 | 16.41 | 17.07 | 592,091 | +1.10(+6.90%) |
Nov 13, 2006 | 16.06 | 16.18 | 15.93 | 15.96 | 221,064 | -0.04(-0.25%) |
Nov 10, 2006 | 15.97 | 16.18 | 15.94 | 16.00 | 139,501 | +0.18(+1.16%) |
Nov 09, 2006 | 16.18 | 16.18 | 15.76 | 15.82 | 132,261 | -0.33(-2.03%) |
Nov 08, 2006 | 15.88 | 16.17 | 15.87 | 16.15 | 213,637 | +0.04(+0.25%) |
Nov 07, 2006 | 15.82 | 16.27 | 15.81 | 16.11 | 216,757 | +0.28(+1.76%) |
Nov 06, 2006 | 15.42 | 15.87 | 15.42 | 15.83 | 161,422 | +0.40(+2.62%) |
Nov 03, 2006 | 15.51 | 15.73 | 15.25 | 15.42 | 216,003 | +0.05(+0.35%) |
Nov 02, 2006 | 15.28 | 15.55 | 15.27 | 15.37 | 149,282 | +0.08(+0.50%) |
Nov 01, 2006 | 16.02 | 16.44 | 15.29 | 15.29 | 439,405 | -0.76(-4.73%) |
Oct 31, 2006 | 16.38 | 16.47 | 15.96 | 16.05 | 144,473 | -0.08(-0.50%) |
Oct 30, 2006 | 15.83 | 16.26 | 15.81 | 16.14 | 167,112 | +0.06(+0.39%) |
Oct 27, 2006 | 16.24 | 16.34 | 15.99 | 16.07 | 169,290 | -0.20(-1.22%) |
Oct 26, 2006 | 16.05 | 16.50 | 16.05 | 16.27 | 233,306 | +0.01(+0.06%) |
Oct 25, 2006 | 16.49 | 16.49 | 16.14 | 16.26 | 113,501 | -0.02(-0.11%) |
Oct 24, 2006 | 16.09 | 16.34 | 16.09 | 16.28 | 130,019 | +0.04(+0.28%) |
Oct 23, 2006 | 16.12 | 16.52 | 16.09 | 16.23 | 141,953 | +0.11(+0.67%) |
Oct 20, 2006 | 16.49 | 16.68 | 16.10 | 16.13 | 184,740 | -0.44(-2.63%) |
Oct 19, 2006 | 16.26 | 16.57 | 16.26 | 16.56 | 224,625 | +0.22(+1.35%) |
Oct 18, 2006 | 16.50 | 17.02 | 16.26 | 16.34 | 299,894 | -0.11(-0.68%) |
Oct 17, 2006 | 16.75 | 16.89 | 16.36 | 16.45 | 213,830 | -0.35(-2.09%) |
Oct 16, 2006 | 16.63 | 16.90 | 16.63 | 16.80 | 160,626 | +0.10(+0.62%) |
Oct 13, 2006 | 16.72 | 16.97 | 16.56 | 16.70 | 187,919 | -0.06(-0.38%) |
Oct 12, 2006 | 15.95 | 16.86 | 15.95 | 16.76 | 244,377 | +0.75(+4.69%) |
Oct 11, 2006 | 15.98 | 16.43 | 15.93 | 16.01 | 171,107 | -0.09(-0.56%) |
Oct 10, 2006 | 16.00 | 16.24 | 15.80 | 16.10 | 163,840 | +0.07(+0.42%) |
Oct 09, 2006 | 15.74 | 16.06 | 15.68 | 16.04 | 90,853 | +0.21(+1.31%) |
Oct 06, 2006 | 15.79 | 16.07 | 15.69 | 15.83 | 153,642 | -0.08(-0.48%) |
Oct 05, 2006 | 15.51 | 15.91 | 15.47 | 15.91 | 178,049 | +0.40(+2.55%) |
Oct 04, 2006 | 14.81 | 15.58 | 14.79 | 15.51 | 367,114 | +0.71(+4.80%) |
Oct 03, 2006 | 14.89 | 14.99 | 14.68 | 14.80 | 136,757 | -0.12(-0.81%) |
Oct 02, 2006 | 15.09 | 15.18 | 14.91 | 14.92 | 171,883 | -0.16(-1.04%) |
Sep 29, 2006 | 15.21 | 15.24 | 15.06 | 15.08 | 404,777 | -0.07(-0.47%) |
Sep 28, 2006 | 15.10 | 15.26 | 14.80 | 15.15 | 216,648 | +0.11(+0.75%) |
Sep 27, 2006 | 14.92 | 15.18 | 14.91 | 15.04 | 191,782 | +0.04(+0.24%) |
Sep 26, 2006 | 14.84 | 15.27 | 14.79 | 15.00 | 198,749 | +0.16(+1.09%) |
Sep 25, 2006 | 14.66 | 15.07 | 14.66 | 14.84 | 259,678 | +0.26(+1.79%) |
Sep 22, 2006 | 14.75 | 14.90 | 14.40 | 14.58 | 125,154 | -0.23(-1.55%) |
Sep 21, 2006 | 14.94 | 15.16 | 14.66 | 14.81 | 98,522 | -0.04(-0.30%) |
Sep 20, 2006 | 14.84 | 15.11 | 14.69 | 14.85 | 214,315 | +0.12(+0.79%) |
Sep 19, 2006 | 14.80 | 14.89 | 14.33 | 14.74 | 121,030 | +0.00(+0.03%) |
Sep 18, 2006 | 14.76 | 15.09 | 14.64 | 14.73 | 76,888 | -0.09(-0.64%) |
Sep 15, 2006 | 15.02 | 15.19 | 14.73 | 14.83 | 506,033 | -0.04(-0.30%) |
Sep 14, 2006 | 14.53 | 14.89 | 14.53 | 14.87 | 113,537 | +0.23(+1.57%) |
Sep 13, 2006 | 14.83 | 15.09 | 14.42 | 14.64 | 229,779 | -0.24(-1.60%) |
Sep 12, 2006 | 14.47 | 14.88 | 14.36 | 14.88 | 133,580 | +0.47(+3.24%) |
Sep 11, 2006 | 14.43 | 14.48 | 14.16 | 14.41 | 101,034 | -0.15(-1.05%) |
Sep 08, 2006 | 14.58 | 14.58 | 14.32 | 14.57 | 76,501 | +0.08(+0.56%) |
Sep 07, 2006 | 14.49 | 14.84 | 14.31 | 14.49 | 123,895 | -0.09(-0.62%) |
Sep 06, 2006 | 15.06 | 15.21 | 14.58 | 14.58 | 145,445 | -0.63(-4.17%) |
Sep 05, 2006 | 15.16 | 15.32 | 15.11 | 15.21 | 127,659 | +0.09(+0.62%) |