Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 19.71 | 19.94 | 19.56 | 19.69 | 261,529 | +0.07(+0.33%) |
Nov 29, 2006 | 19.56 | 19.90 | 19.56 | 19.63 | 310,288 | +0.11(+0.55%) |
Nov 28, 2006 | 19.56 | 19.56 | 19.00 | 19.52 | 424,235 | -0.08(-0.39%) |
Nov 27, 2006 | 20.27 | 20.33 | 19.58 | 19.60 | 465,172 | -0.50(-2.50%) |
Nov 24, 2006 | 19.90 | 20.13 | 19.75 | 20.10 | 200,514 | +0.03(+0.17%) |
Nov 22, 2006 | 19.77 | 20.17 | 19.77 | 20.07 | 377,300 | +0.41(+2.09%) |
Nov 21, 2006 | 19.64 | 19.66 | 19.46 | 19.66 | 255,792 | +0.38(+1.99%) |
Nov 20, 2006 | 19.26 | 19.35 | 18.94 | 19.27 | 225,024 | +0.07(+0.34%) |
Nov 17, 2006 | 19.44 | 19.56 | 18.91 | 19.21 | 354,094 | -0.43(-2.19%) |
Nov 16, 2006 | 19.75 | 19.84 | 19.64 | 19.64 | 223,981 | -0.08(-0.43%) |
Nov 15, 2006 | 19.71 | 20.02 | 19.58 | 19.72 | 745,736 | +0.05(+0.23%) |
Nov 14, 2006 | 19.59 | 19.73 | 19.33 | 19.67 | 286,300 | +0.22(+1.14%) |
Nov 13, 2006 | 19.29 | 19.60 | 19.29 | 19.45 | 536,877 | +0.08(+0.44%) |
Nov 10, 2006 | 19.26 | 19.47 | 19.26 | 19.37 | 239,104 | +0.15(+0.80%) |
Nov 09, 2006 | 19.18 | 19.27 | 19.17 | 19.21 | 264,397 | +0.09(+0.48%) |
Nov 08, 2006 | 19.02 | 19.13 | 18.93 | 19.12 | 177,047 | -0.02(-0.08%) |
Nov 07, 2006 | 19.18 | 19.18 | 18.99 | 19.14 | 200,253 | -0.04(-0.20%) |
Nov 06, 2006 | 19.06 | 19.18 | 18.98 | 19.18 | 329,323 | +0.51(+2.75%) |
Nov 03, 2006 | 18.52 | 18.73 | 18.52 | 18.66 | 195,560 | +0.16(+0.85%) |
Nov 02, 2006 | 18.78 | 18.78 | 18.22 | 18.50 | 512,367 | -0.29(-1.55%) |
Nov 01, 2006 | 19.05 | 19.10 | 18.79 | 18.80 | 337,667 | -0.18(-0.97%) |
Oct 31, 2006 | 19.13 | 19.13 | 18.86 | 18.98 | 182,262 | +0.02(+0.12%) |
Oct 30, 2006 | 18.98 | 19.04 | 18.85 | 18.96 | 168,964 | -0.03(-0.18%) |
Oct 27, 2006 | 19.29 | 19.37 | 18.98 | 18.99 | 284,214 | -0.11(-0.58%) |
Oct 26, 2006 | 18.79 | 19.14 | 18.70 | 19.10 | 375,475 | +0.49(+2.62%) |
Oct 25, 2006 | 18.56 | 18.69 | 18.43 | 18.62 | 425,538 | -0.11(-0.61%) |
Oct 24, 2006 | 18.65 | 18.98 | 18.65 | 18.73 | 247,709 | +0.00(+0.00%) |
Oct 23, 2006 | 18.57 | 18.75 | 18.25 | 18.73 | 212,508 | +0.08(+0.43%) |
Oct 20, 2006 | 18.79 | 18.79 | 18.51 | 18.65 | 149,147 | -0.14(-0.76%) |
Oct 19, 2006 | 18.79 | 18.81 | 18.66 | 18.79 | 159,055 | -0.10(-0.51%) |
Oct 18, 2006 | 18.93 | 19.08 | 18.75 | 18.89 | 209,119 | +0.17(+0.92%) |
Oct 17, 2006 | 18.86 | 18.86 | 18.28 | 18.72 | 361,916 | -0.23(-1.23%) |
Oct 16, 2006 | 18.74 | 19.08 | 18.74 | 18.95 | 476,384 | +0.38(+2.04%) |
Oct 13, 2006 | 18.37 | 18.59 | 18.22 | 18.57 | 539,224 | +0.38(+2.09%) |
Oct 12, 2006 | 17.74 | 18.19 | 17.72 | 18.19 | 438,837 | +0.64(+3.67%) |
Oct 11, 2006 | 17.65 | 17.68 | 17.50 | 17.55 | 92,825 | -0.13(-0.76%) |
Oct 10, 2006 | 17.74 | 17.78 | 17.62 | 17.68 | 174,178 | +0.02(+0.11%) |
Oct 09, 2006 | 17.64 | 17.78 | 17.62 | 17.66 | 185,651 | -0.05(-0.26%) |
Oct 06, 2006 | 17.73 | 17.74 | 17.61 | 17.71 | 122,029 | -0.03(-0.15%) |
Oct 05, 2006 | 17.64 | 17.75 | 17.58 | 17.73 | 379,908 | +0.09(+0.52%) |
Oct 04, 2006 | 17.45 | 17.64 | 17.27 | 17.64 | 245,362 | +0.10(+0.59%) |
Oct 03, 2006 | 17.47 | 17.54 | 17.10 | 17.54 | 269,090 | +0.03(+0.15%) |
Oct 02, 2006 | 17.76 | 17.78 | 17.42 | 17.51 | 311,592 | -0.25(-1.38%) |
Sep 29, 2006 | 17.82 | 17.89 | 17.74 | 17.76 | 185,651 | -0.02(-0.09%) |
Sep 28, 2006 | 17.55 | 17.80 | 17.51 | 17.77 | 288,646 | +0.22(+1.25%) |
Sep 27, 2006 | 17.56 | 17.60 | 17.37 | 17.55 | 250,317 | +0.02(+0.11%) |
Sep 26, 2006 | 17.22 | 17.60 | 17.22 | 17.53 | 304,552 | +0.39(+2.28%) |
Sep 25, 2006 | 16.58 | 17.16 | 16.49 | 17.14 | 461,261 | +0.23(+1.36%) |
Sep 22, 2006 | 17.14 | 17.14 | 16.69 | 16.91 | 265,961 | -0.33(-1.89%) |
Sep 21, 2006 | 17.75 | 17.96 | 17.16 | 17.24 | 393,206 | -0.36(-2.07%) |
Sep 20, 2006 | 17.26 | 17.76 | 17.26 | 17.60 | 467,780 | +0.43(+2.50%) |
Sep 19, 2006 | 17.19 | 17.28 | 16.92 | 17.17 | 322,283 | -0.21(-1.21%) |
Sep 18, 2006 | 17.18 | 17.45 | 17.04 | 17.38 | 586,159 | +0.47(+2.79%) |
Sep 15, 2006 | 16.80 | 17.01 | 16.74 | 16.91 | 287,343 | +0.02(+0.11%) |
Sep 14, 2006 | 16.76 | 16.92 | 16.71 | 16.89 | 329,062 | +0.05(+0.32%) |
Sep 13, 2006 | 16.51 | 16.87 | 16.51 | 16.84 | 364,002 | +0.44(+2.71%) |
Sep 12, 2006 | 16.11 | 16.42 | 16.11 | 16.40 | 212,248 | +0.36(+2.27%) |
Sep 11, 2006 | 15.80 | 16.05 | 15.80 | 16.03 | 474,037 | -0.44(-2.68%) |
Sep 08, 2006 | 16.38 | 16.52 | 16.35 | 16.47 | 269,612 | +0.19(+1.15%) |
Sep 07, 2006 | 16.31 | 16.46 | 16.10 | 16.28 | 459,175 | -0.20(-1.21%) |
Sep 06, 2006 | 16.72 | 16.72 | 16.45 | 16.48 | 208,597 | -0.24(-1.42%) |
Sep 05, 2006 | 16.87 | 16.89 | 16.65 | 16.72 | 336,885 | -0.02(-0.11%) |