Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 15.06 | 15.21 | 15.06 | 15.20 | 643,996 | +0.11(+0.71%) |
Nov 29, 2006 | 15.01 | 15.19 | 14.96 | 15.10 | 749,548 | +0.12(+0.83%) |
Nov 28, 2006 | 14.92 | 15.01 | 14.89 | 14.97 | 372,905 | +0.04(+0.26%) |
Nov 27, 2006 | 15.06 | 15.06 | 14.92 | 14.93 | 277,142 | -0.15(-1.01%) |
Nov 24, 2006 | 15.07 | 15.10 | 15.05 | 15.08 | 77,251 | -0.02(-0.15%) |
Nov 22, 2006 | 15.10 | 15.11 | 15.06 | 15.11 | 260,588 | -0.01(-0.04%) |
Nov 21, 2006 | 15.10 | 15.12 | 15.06 | 15.11 | 362,581 | +0.00(+0.00%) |
Nov 20, 2006 | 15.19 | 15.20 | 15.09 | 15.11 | 321,998 | -0.09(-0.59%) |
Nov 17, 2006 | 15.20 | 15.20 | 15.10 | 15.20 | 464,752 | +0.01(+0.04%) |
Nov 16, 2006 | 15.18 | 15.20 | 15.10 | 15.20 | 406,724 | +0.02(+0.11%) |
Nov 15, 2006 | 15.18 | 15.21 | 15.09 | 15.18 | 243,856 | +0.02(+0.15%) |
Nov 14, 2006 | 15.12 | 15.17 | 15.05 | 15.16 | 528,475 | +0.02(+0.11%) |
Nov 13, 2006 | 15.28 | 15.28 | 15.11 | 15.14 | 235,847 | -0.19(-1.25%) |
Nov 10, 2006 | 15.23 | 15.35 | 15.17 | 15.33 | 202,917 | +0.11(+0.74%) |
Nov 09, 2006 | 15.15 | 15.26 | 15.10 | 15.22 | 331,075 | +0.04(+0.30%) |
Nov 08, 2006 | 15.13 | 15.22 | 15.13 | 15.17 | 628,688 | +0.01(+0.07%) |
Nov 07, 2006 | 15.24 | 15.29 | 15.15 | 15.16 | 460,302 | -0.11(-0.74%) |
Nov 06, 2006 | 15.34 | 15.35 | 15.25 | 15.28 | 290,848 | -0.03(-0.18%) |
Nov 03, 2006 | 15.43 | 15.43 | 15.26 | 15.30 | 288,000 | -0.10(-0.66%) |
Nov 02, 2006 | 15.59 | 15.61 | 15.34 | 15.40 | 349,231 | -0.28(-1.76%) |
Nov 01, 2006 | 15.78 | 15.79 | 15.65 | 15.68 | 236,203 | -0.06(-0.39%) |
Oct 31, 2006 | 15.81 | 15.81 | 15.72 | 15.74 | 211,461 | -0.02(-0.14%) |
Oct 30, 2006 | 15.74 | 15.83 | 15.74 | 15.76 | 280,346 | +0.03(+0.18%) |
Oct 27, 2006 | 15.75 | 15.77 | 15.69 | 15.74 | 209,147 | -0.06(-0.36%) |
Oct 26, 2006 | 15.76 | 15.79 | 15.67 | 15.79 | 245,636 | +0.03(+0.18%) |
Oct 25, 2006 | 15.59 | 15.78 | 15.59 | 15.76 | 273,938 | +0.15(+0.93%) |
Oct 24, 2006 | 15.67 | 15.67 | 15.56 | 15.62 | 207,011 | -0.08(-0.54%) |
Oct 23, 2006 | 15.66 | 15.73 | 15.62 | 15.70 | 144,356 | +0.01(+0.07%) |
Oct 20, 2006 | 15.59 | 15.69 | 15.56 | 15.69 | 183,871 | +0.12(+0.79%) |
Oct 19, 2006 | 15.58 | 15.62 | 15.52 | 15.57 | 236,203 | -0.01(-0.07%) |
Oct 18, 2006 | 15.37 | 15.59 | 15.37 | 15.58 | 246,704 | +0.22(+1.43%) |
Oct 17, 2006 | 15.26 | 15.44 | 15.26 | 15.36 | 266,996 | +0.06(+0.37%) |
Oct 16, 2006 | 15.30 | 15.34 | 15.18 | 15.30 | 473,474 | -0.04(-0.29%) |
Oct 13, 2006 | 15.34 | 15.38 | 15.31 | 15.35 | 167,851 | -0.04(-0.29%) |
Oct 12, 2006 | 15.26 | 15.41 | 15.26 | 15.39 | 167,139 | +0.13(+0.85%) |
Oct 11, 2006 | 15.19 | 15.30 | 15.17 | 15.26 | 315,590 | +0.05(+0.33%) |
Oct 10, 2006 | 15.33 | 15.33 | 15.21 | 15.21 | 273,226 | -0.10(-0.66%) |
Oct 09, 2006 | 15.26 | 15.33 | 15.23 | 15.31 | 174,437 | +0.01(+0.04%) |
Oct 06, 2006 | 15.34 | 15.35 | 15.22 | 15.31 | 223,921 | -0.02(-0.15%) |
Oct 05, 2006 | 15.37 | 15.42 | 15.29 | 15.33 | 236,025 | -0.08(-0.55%) |
Oct 04, 2006 | 15.29 | 15.42 | 15.25 | 15.42 | 256,138 | +0.11(+0.70%) |
Oct 03, 2006 | 15.29 | 15.35 | 15.23 | 15.31 | 241,365 | +0.02(+0.15%) |
Oct 02, 2006 | 15.19 | 15.40 | 15.19 | 15.29 | 327,515 | +0.08(+0.55%) |
Sep 29, 2006 | 15.31 | 15.34 | 15.20 | 15.20 | 249,196 | -0.11(-0.73%) |
Sep 28, 2006 | 15.39 | 15.42 | 15.28 | 15.31 | 197,399 | -0.06(-0.40%) |
Sep 27, 2006 | 15.21 | 15.39 | 15.19 | 15.38 | 201,849 | +0.15(+1.00%) |
Sep 26, 2006 | 15.21 | 15.28 | 15.17 | 15.22 | 261,122 | -0.03(-0.22%) |
Sep 25, 2006 | 15.11 | 15.28 | 15.06 | 15.26 | 242,789 | +0.15(+1.00%) |
Sep 22, 2006 | 14.65 | 15.12 | 14.65 | 15.11 | 205,409 | +0.02(+0.15%) |
Sep 21, 2006 | 15.17 | 15.20 | 15.06 | 15.08 | 266,106 | -0.06(-0.37%) |
Sep 20, 2006 | 15.25 | 15.33 | 15.13 | 15.14 | 295,654 | -0.10(-0.66%) |
Sep 19, 2006 | 15.17 | 15.28 | 15.17 | 15.24 | 316,658 | +0.03(+0.22%) |
Sep 18, 2006 | 15.25 | 15.29 | 15.16 | 15.21 | 391,595 | -0.08(-0.51%) |
Sep 15, 2006 | 15.30 | 15.34 | 15.25 | 15.29 | 419,184 | +0.01(+0.04%) |
Sep 14, 2006 | 15.27 | 15.33 | 15.25 | 15.28 | 225,167 | +0.00(+0.00%) |
Sep 13, 2006 | 15.17 | 15.29 | 15.13 | 15.28 | 228,727 | +0.11(+0.74%) |
Sep 12, 2006 | 15.26 | 15.26 | 15.13 | 15.17 | 316,302 | -0.02(-0.15%) |
Sep 11, 2006 | 15.20 | 15.28 | 15.13 | 15.19 | 359,377 | -0.01(-0.04%) |
Sep 08, 2006 | 15.11 | 15.28 | 15.07 | 15.20 | 569,414 | +0.08(+0.52%) |
Sep 07, 2006 | 15.22 | 15.26 | 15.11 | 15.12 | 378,067 | -0.10(-0.63%) |
Sep 06, 2006 | 15.16 | 15.22 | 15.10 | 15.21 | 258,452 | -0.01(-0.07%) |
Sep 05, 2006 | 15.34 | 15.34 | 15.20 | 15.22 | 213,775 | -0.11(-0.70%) |