Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 15.27 | 15.29 | 15.13 | 15.16 | 195,162 | +0.03(+0.18%) |
Nov 29, 2006 | 15.24 | 15.32 | 15.12 | 15.13 | 137,675 | -0.16(-1.04%) |
Nov 28, 2006 | 15.24 | 15.33 | 15.18 | 15.29 | 205,231 | +0.05(+0.32%) |
Nov 27, 2006 | 15.33 | 15.33 | 15.05 | 15.24 | 145,181 | -0.08(-0.50%) |
Nov 24, 2006 | 15.29 | 15.32 | 15.16 | 15.32 | 53,459 | +0.05(+0.32%) |
Nov 22, 2006 | 15.23 | 15.28 | 15.19 | 15.27 | 109,115 | +0.03(+0.21%) |
Nov 21, 2006 | 15.28 | 15.30 | 15.21 | 15.23 | 121,564 | -0.02(-0.14%) |
Nov 20, 2006 | 15.29 | 15.32 | 15.23 | 15.26 | 165,869 | +0.02(+0.14%) |
Nov 17, 2006 | 15.08 | 15.29 | 15.08 | 15.23 | 94,102 | -0.03(-0.21%) |
Nov 16, 2006 | 15.27 | 15.29 | 15.13 | 15.27 | 196,809 | +0.11(+0.72%) |
Nov 15, 2006 | 15.26 | 15.26 | 15.05 | 15.16 | 154,335 | +0.01(+0.07%) |
Nov 14, 2006 | 15.13 | 15.16 | 14.98 | 15.15 | 101,059 | +0.07(+0.47%) |
Nov 13, 2006 | 15.18 | 15.21 | 14.99 | 15.08 | 164,038 | -0.22(-1.43%) |
Nov 10, 2006 | 14.99 | 15.29 | 14.99 | 15.29 | 207,794 | +0.37(+2.45%) |
Nov 09, 2006 | 14.98 | 14.98 | 14.78 | 14.93 | 132,732 | -0.07(-0.44%) |
Nov 08, 2006 | 14.80 | 15.02 | 14.80 | 14.99 | 96,116 | +0.08(+0.55%) |
Nov 07, 2006 | 14.97 | 15.02 | 14.82 | 14.91 | 140,787 | -0.06(-0.40%) |
Nov 06, 2006 | 14.80 | 14.99 | 14.76 | 14.97 | 143,167 | +0.17(+1.14%) |
Nov 03, 2006 | 14.75 | 14.85 | 14.72 | 14.80 | 127,239 | +0.03(+0.22%) |
Nov 02, 2006 | 14.75 | 14.80 | 14.69 | 14.77 | 137,126 | -0.04(-0.26%) |
Nov 01, 2006 | 14.73 | 14.87 | 14.44 | 14.81 | 235,073 | -0.18(-1.20%) |
Oct 31, 2006 | 15.02 | 15.04 | 14.91 | 14.99 | 130,169 | -0.01(-0.04%) |
Oct 30, 2006 | 15.04 | 15.16 | 14.99 | 14.99 | 89,525 | -0.03(-0.18%) |
Oct 27, 2006 | 15.18 | 15.24 | 15.02 | 15.02 | 83,484 | -0.21(-1.40%) |
Oct 26, 2006 | 15.07 | 15.26 | 14.97 | 15.23 | 73,963 | +0.20(+1.31%) |
Oct 25, 2006 | 15.05 | 15.20 | 14.97 | 15.04 | 117,719 | -0.02(-0.11%) |
Oct 24, 2006 | 14.84 | 15.07 | 14.84 | 15.05 | 128,521 | +0.22(+1.51%) |
Oct 23, 2006 | 14.91 | 14.92 | 14.75 | 14.83 | 115,522 | -0.09(-0.62%) |
Oct 20, 2006 | 15.11 | 15.11 | 14.85 | 14.92 | 101,791 | -0.20(-1.34%) |
Oct 19, 2006 | 15.18 | 15.20 | 15.00 | 15.12 | 139,689 | -0.06(-0.40%) |
Oct 18, 2006 | 15.23 | 15.24 | 15.09 | 15.18 | 188,388 | -0.04(-0.29%) |
Oct 17, 2006 | 15.21 | 15.23 | 15.03 | 15.23 | 92,821 | +0.04(+0.29%) |
Oct 16, 2006 | 15.14 | 15.18 | 14.98 | 15.18 | 124,859 | +0.10(+0.65%) |
Oct 13, 2006 | 14.88 | 15.10 | 14.81 | 15.09 | 183,262 | +0.22(+1.51%) |
Oct 12, 2006 | 14.75 | 14.88 | 14.75 | 14.86 | 167,700 | +0.07(+0.44%) |
Oct 11, 2006 | 14.86 | 14.88 | 14.76 | 14.80 | 153,786 | -0.03(-0.22%) |
Oct 10, 2006 | 14.84 | 14.88 | 14.79 | 14.83 | 88,061 | -0.01(-0.04%) |
Oct 09, 2006 | 14.77 | 14.88 | 14.76 | 14.84 | 168,798 | +0.07(+0.44%) |
Oct 06, 2006 | 14.72 | 14.83 | 14.72 | 14.77 | 171,545 | +0.08(+0.52%) |
Oct 05, 2006 | 14.59 | 14.74 | 14.54 | 14.69 | 179,234 | +0.06(+0.41%) |
Oct 04, 2006 | 14.58 | 14.68 | 14.57 | 14.63 | 131,816 | +0.00(+0.00%) |
Oct 03, 2006 | 14.45 | 14.64 | 14.41 | 14.63 | 266,380 | +0.21(+1.44%) |
Oct 02, 2006 | 14.43 | 14.46 | 14.34 | 14.43 | 229,398 | +0.07(+0.49%) |
Sep 29, 2006 | 14.45 | 14.45 | 14.35 | 14.35 | 239,833 | -0.01(-0.08%) |
Sep 28, 2006 | 14.21 | 14.41 | 14.21 | 14.37 | 146,463 | +0.11(+0.77%) |
Sep 27, 2006 | 14.37 | 14.41 | 14.20 | 14.26 | 133,281 | -0.15(-1.06%) |
Sep 26, 2006 | 14.27 | 14.43 | 14.21 | 14.41 | 129,619 | +0.16(+1.11%) |
Sep 25, 2006 | 14.27 | 14.31 | 14.21 | 14.25 | 108,016 | -0.02(-0.15%) |
Sep 22, 2006 | 14.39 | 14.42 | 14.26 | 14.27 | 88,610 | -0.10(-0.72%) |
Sep 21, 2006 | 14.22 | 14.44 | 14.22 | 14.38 | 155,434 | +0.12(+0.84%) |
Sep 20, 2006 | 14.34 | 14.38 | 14.21 | 14.26 | 116,621 | -0.04(-0.31%) |
Sep 19, 2006 | 14.15 | 14.33 | 14.12 | 14.30 | 136,027 | +0.07(+0.46%) |
Sep 18, 2006 | 14.31 | 14.40 | 14.19 | 14.23 | 105,636 | -0.13(-0.91%) |
Sep 15, 2006 | 14.41 | 14.47 | 14.23 | 14.37 | 103,256 | -0.03(-0.23%) |
Sep 14, 2006 | 14.40 | 14.47 | 14.27 | 14.40 | 151,955 | +0.00(+0.00%) |
Sep 13, 2006 | 14.47 | 14.48 | 14.28 | 14.40 | 185,459 | -0.02(-0.15%) |
Sep 12, 2006 | 14.31 | 14.47 | 14.31 | 14.42 | 180,332 | +0.11(+0.80%) |
Sep 11, 2006 | 14.37 | 14.43 | 14.20 | 14.31 | 156,715 | -0.11(-0.80%) |
Sep 08, 2006 | 14.34 | 14.42 | 14.17 | 14.42 | 149,209 | +0.22(+1.54%) |
Sep 07, 2006 | 14.15 | 14.25 | 14.11 | 14.20 | 181,614 | +0.03(+0.19%) |
Sep 06, 2006 | 14.45 | 14.53 | 14.16 | 14.17 | 265,647 | -0.25(-1.70%) |
Sep 05, 2006 | 14.50 | 14.50 | 14.37 | 14.42 | 111,495 | -0.02(-0.15%) |