Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 14.73 | 14.87 | 14.61 | 14.70 | 223,822 | -0.01(-0.06%) |
Nov 29, 2006 | 14.39 | 14.73 | 14.39 | 14.70 | 255,308 | +0.35(+2.41%) |
Nov 28, 2006 | 14.24 | 14.44 | 14.21 | 14.36 | 135,982 | +0.11(+0.80%) |
Nov 27, 2006 | 14.88 | 14.88 | 14.24 | 14.24 | 225,419 | -0.71(-4.72%) |
Nov 24, 2006 | 14.75 | 14.97 | 14.66 | 14.95 | 44,262 | +0.13(+0.89%) |
Nov 22, 2006 | 14.90 | 14.99 | 14.75 | 14.82 | 122,064 | -0.04(-0.24%) |
Nov 21, 2006 | 14.51 | 14.88 | 14.49 | 14.85 | 141,686 | +0.39(+2.67%) |
Nov 20, 2006 | 14.41 | 14.55 | 14.36 | 14.47 | 173,856 | +0.07(+0.52%) |
Nov 17, 2006 | 14.71 | 14.71 | 14.24 | 14.39 | 143,283 | -0.32(-2.17%) |
Nov 16, 2006 | 14.60 | 14.78 | 14.56 | 14.71 | 97,651 | +0.15(+1.05%) |
Nov 15, 2006 | 14.62 | 14.70 | 14.50 | 14.56 | 172,259 | -0.09(-0.63%) |
Nov 14, 2006 | 14.50 | 14.67 | 14.38 | 14.65 | 234,089 | +0.17(+1.18%) |
Nov 13, 2006 | 14.31 | 14.54 | 14.31 | 14.48 | 151,953 | +0.13(+0.92%) |
Nov 10, 2006 | 14.20 | 14.37 | 14.12 | 14.35 | 134,841 | +0.12(+0.86%) |
Nov 09, 2006 | 14.36 | 14.36 | 14.14 | 14.23 | 224,507 | -0.14(-0.98%) |
Nov 08, 2006 | 14.28 | 14.54 | 14.26 | 14.37 | 131,190 | +0.00(+0.03%) |
Nov 07, 2006 | 14.56 | 14.60 | 14.34 | 14.36 | 123,889 | -0.19(-1.32%) |
Nov 06, 2006 | 14.45 | 14.60 | 14.38 | 14.56 | 145,108 | +0.19(+1.31%) |
Nov 03, 2006 | 14.50 | 14.82 | 13.97 | 14.37 | 175,909 | -0.29(-2.00%) |
Nov 02, 2006 | 14.88 | 14.88 | 14.53 | 14.66 | 314,173 | -0.30(-2.02%) |
Nov 01, 2006 | 15.36 | 15.38 | 14.92 | 14.96 | 257,362 | -0.37(-2.43%) |
Oct 31, 2006 | 15.56 | 15.58 | 15.23 | 15.34 | 295,692 | -0.15(-0.99%) |
Oct 30, 2006 | 15.17 | 15.49 | 15.16 | 15.49 | 188,002 | +0.27(+1.79%) |
Oct 27, 2006 | 15.37 | 15.44 | 15.18 | 15.22 | 192,793 | -0.21(-1.36%) |
Oct 26, 2006 | 15.37 | 15.47 | 15.26 | 15.43 | 243,900 | +0.10(+0.66%) |
Oct 25, 2006 | 15.21 | 15.44 | 15.17 | 15.33 | 170,205 | +0.14(+0.89%) |
Oct 24, 2006 | 15.20 | 15.23 | 15.10 | 15.19 | 146,477 | -0.02(-0.12%) |
Oct 23, 2006 | 14.98 | 15.22 | 14.97 | 15.21 | 139,632 | +0.20(+1.31%) |
Oct 20, 2006 | 15.08 | 15.08 | 14.86 | 15.01 | 122,292 | -0.07(-0.44%) |
Oct 19, 2006 | 14.97 | 15.08 | 14.95 | 15.08 | 171,118 | +0.06(+0.38%) |
Oct 18, 2006 | 14.99 | 15.11 | 14.97 | 15.02 | 114,307 | +0.12(+0.79%) |
Oct 17, 2006 | 14.97 | 14.99 | 14.74 | 14.90 | 195,303 | -0.17(-1.10%) |
Oct 16, 2006 | 14.91 | 15.13 | 14.84 | 15.07 | 173,171 | +0.01(+0.09%) |
Oct 13, 2006 | 14.94 | 15.12 | 14.76 | 15.06 | 204,885 | +0.07(+0.47%) |
Oct 12, 2006 | 14.67 | 14.99 | 14.67 | 14.99 | 211,502 | +0.36(+2.49%) |
Oct 11, 2006 | 14.63 | 14.65 | 14.39 | 14.62 | 237,740 | -0.24(-1.62%) |
Oct 10, 2006 | 14.88 | 14.98 | 14.74 | 14.86 | 490,083 | +0.02(+0.12%) |
Oct 09, 2006 | 14.67 | 14.87 | 14.52 | 14.85 | 222,453 | +0.21(+1.47%) |
Oct 06, 2006 | 14.71 | 14.71 | 14.51 | 14.63 | 265,575 | -0.08(-0.54%) |
Oct 05, 2006 | 14.47 | 14.87 | 14.39 | 14.71 | 198,953 | +0.20(+1.39%) |
Oct 04, 2006 | 14.19 | 14.51 | 14.13 | 14.51 | 261,697 | +0.32(+2.26%) |
Oct 03, 2006 | 13.93 | 14.28 | 13.92 | 14.19 | 492,136 | +0.25(+1.76%) |
Oct 02, 2006 | 13.99 | 14.13 | 13.88 | 13.94 | 163,817 | -0.07(-0.47%) |
Sep 29, 2006 | 14.10 | 14.24 | 13.99 | 14.01 | 122,977 | -0.09(-0.65%) |
Sep 28, 2006 | 14.20 | 14.26 | 14.04 | 14.10 | 105,865 | -0.06(-0.43%) |
Sep 27, 2006 | 14.06 | 14.21 | 14.05 | 14.16 | 97,879 | +0.10(+0.72%) |
Sep 26, 2006 | 13.92 | 14.07 | 13.92 | 14.06 | 111,112 | +0.14(+1.04%) |
Sep 25, 2006 | 13.81 | 13.93 | 13.72 | 13.92 | 147,389 | +0.11(+0.79%) |
Sep 22, 2006 | 13.86 | 13.99 | 13.76 | 13.81 | 187,773 | -0.11(-0.82%) |
Sep 21, 2006 | 14.10 | 14.15 | 13.85 | 13.92 | 86,928 | -0.18(-1.27%) |
Sep 20, 2006 | 14.17 | 14.31 | 13.97 | 14.10 | 124,574 | -0.04(-0.31%) |
Sep 19, 2006 | 14.29 | 14.32 | 13.97 | 14.14 | 127,083 | -0.09(-0.65%) |
Sep 18, 2006 | 14.29 | 14.37 | 14.14 | 14.24 | 126,627 | -0.07(-0.49%) |
Sep 15, 2006 | 14.22 | 14.33 | 13.97 | 14.31 | 290,901 | +0.19(+1.34%) |
Sep 14, 2006 | 14.26 | 14.26 | 14.09 | 14.12 | 100,617 | -0.14(-1.01%) |
Sep 13, 2006 | 14.23 | 14.34 | 14.13 | 14.26 | 259,643 | +0.03(+0.22%) |
Sep 12, 2006 | 14.15 | 14.26 | 13.96 | 14.23 | 144,423 | +0.09(+0.62%) |
Sep 11, 2006 | 13.98 | 14.18 | 13.88 | 14.14 | 67,306 | +0.08(+0.56%) |
Sep 08, 2006 | 14.04 | 14.11 | 13.89 | 14.06 | 124,117 | +0.02(+0.16%) |
Sep 07, 2006 | 13.97 | 14.13 | 13.90 | 14.04 | 193,934 | +0.01(+0.06%) |
Sep 06, 2006 | 14.15 | 14.23 | 14.03 | 14.03 | 185,492 | -0.20(-1.42%) |
Sep 05, 2006 | 14.13 | 14.27 | 14.06 | 14.24 | 67,991 | +0.07(+0.53%) |