Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 18.37 | 18.52 | 18.23 | 18.47 | 496,024 | +0.35(+1.96%) |
Nov 29, 2006 | 18.06 | 18.15 | 17.88 | 18.11 | 305,889 | +0.00(+0.00%) |
Nov 28, 2006 | 17.93 | 18.17 | 17.69 | 18.11 | 394,911 | +0.02(+0.13%) |
Nov 27, 2006 | 18.27 | 18.47 | 17.91 | 18.09 | 590,117 | -0.19(-1.06%) |
Nov 24, 2006 | 17.97 | 18.48 | 17.95 | 18.28 | 508,485 | +0.58(+3.27%) |
Nov 22, 2006 | 17.73 | 17.91 | 17.52 | 17.70 | 457,312 | +0.13(+0.73%) |
Nov 21, 2006 | 17.40 | 17.58 | 17.24 | 17.57 | 591,479 | +0.43(+2.49%) |
Nov 20, 2006 | 17.57 | 17.85 | 17.15 | 17.15 | 497,213 | -0.36(-2.07%) |
Nov 17, 2006 | 16.91 | 17.54 | 16.51 | 17.51 | 1,074,789 | +0.37(+2.16%) |
Nov 16, 2006 | 18.16 | 18.19 | 17.07 | 17.14 | 656,029 | -0.94(-5.21%) |
Nov 15, 2006 | 18.18 | 18.27 | 17.90 | 18.08 | 812,986 | -0.16(-0.88%) |
Nov 14, 2006 | 18.52 | 18.52 | 17.87 | 18.24 | 390,163 | -0.23(-1.26%) |
Nov 13, 2006 | 18.14 | 18.52 | 18.04 | 18.47 | 218,105 | -0.04(-0.22%) |
Nov 10, 2006 | 18.68 | 18.77 | 18.32 | 18.52 | 288,198 | -0.35(-1.84%) |
Nov 09, 2006 | 18.37 | 18.98 | 18.04 | 18.86 | 788,991 | +0.75(+4.13%) |
Nov 08, 2006 | 18.31 | 18.33 | 17.90 | 18.11 | 458,233 | -0.27(-1.45%) |
Nov 07, 2006 | 18.43 | 18.72 | 18.20 | 18.38 | 450,583 | +0.43(+2.42%) |
Nov 06, 2006 | 18.27 | 18.41 | 17.90 | 17.94 | 438,006 | -0.23(-1.24%) |
Nov 03, 2006 | 18.50 | 18.68 | 18.00 | 18.17 | 686,203 | -0.24(-1.31%) |
Nov 02, 2006 | 18.51 | 18.73 | 18.24 | 18.41 | 489,968 | -0.02(-0.09%) |
Nov 01, 2006 | 18.51 | 18.80 | 18.23 | 18.43 | 754,207 | +0.18(+0.97%) |
Oct 31, 2006 | 17.62 | 18.25 | 17.59 | 18.25 | 386,201 | +0.60(+3.37%) |
Oct 30, 2006 | 17.64 | 18.06 | 17.61 | 17.65 | 326,393 | +0.24(+1.39%) |
Oct 27, 2006 | 17.79 | 17.87 | 17.33 | 17.41 | 626,428 | -0.35(-1.99%) |
Oct 26, 2006 | 18.08 | 18.09 | 17.67 | 17.77 | 311,648 | -0.23(-1.25%) |
Oct 25, 2006 | 17.46 | 18.15 | 17.36 | 17.99 | 368,818 | +0.56(+3.23%) |
Oct 24, 2006 | 17.11 | 17.68 | 17.00 | 17.43 | 248,074 | +0.21(+1.22%) |
Oct 23, 2006 | 17.11 | 17.22 | 16.91 | 17.22 | 411,127 | -0.14(-0.79%) |
Oct 20, 2006 | 17.75 | 17.84 | 17.32 | 17.36 | 375,172 | -0.39(-2.22%) |
Oct 19, 2006 | 17.32 | 17.75 | 17.31 | 17.75 | 481,730 | +0.60(+3.52%) |
Oct 18, 2006 | 17.65 | 17.65 | 17.12 | 17.15 | 278,483 | -0.48(-2.74%) |
Oct 17, 2006 | 17.67 | 17.69 | 17.00 | 17.63 | 509,982 | -0.28(-1.57%) |
Oct 16, 2006 | 17.83 | 18.03 | 17.52 | 17.91 | 504,960 | +0.10(+0.59%) |
Oct 13, 2006 | 16.94 | 17.84 | 16.90 | 17.81 | 1,017,301 | +1.03(+6.14%) |
Oct 12, 2006 | 16.11 | 16.81 | 16.11 | 16.78 | 622,256 | +0.72(+4.51%) |
Oct 11, 2006 | 16.20 | 16.44 | 16.04 | 16.05 | 240,638 | -0.25(-1.53%) |
Oct 10, 2006 | 16.10 | 16.41 | 16.02 | 16.30 | 613,300 | +0.17(+1.05%) |
Oct 09, 2006 | 16.66 | 16.66 | 16.07 | 16.13 | 325,285 | -0.27(-1.67%) |
Oct 06, 2006 | 16.10 | 16.63 | 16.02 | 16.41 | 470,583 | -0.03(-0.20%) |
Oct 05, 2006 | 16.12 | 16.70 | 16.01 | 16.44 | 505,499 | +0.52(+3.24%) |
Oct 04, 2006 | 15.58 | 15.96 | 15.38 | 15.92 | 831,558 | +0.30(+1.91%) |
Oct 03, 2006 | 16.30 | 16.41 | 15.60 | 15.63 | 979,547 | -1.20(-7.13%) |
Oct 02, 2006 | 16.62 | 16.99 | 16.49 | 16.82 | 473,793 | +0.43(+2.65%) |
Sep 29, 2006 | 16.42 | 16.73 | 16.23 | 16.39 | 283,726 | -0.12(-0.73%) |
Sep 28, 2006 | 16.50 | 16.88 | 16.42 | 16.51 | 316,208 | -0.01(-0.05%) |
Sep 27, 2006 | 16.19 | 16.56 | 16.05 | 16.52 | 488,059 | +0.41(+2.55%) |
Sep 26, 2006 | 15.71 | 16.18 | 15.71 | 16.11 | 308,012 | +0.48(+3.09%) |
Sep 25, 2006 | 15.74 | 15.75 | 15.26 | 15.63 | 672,504 | -0.39(-2.41%) |
Sep 22, 2006 | 16.20 | 16.26 | 15.91 | 16.01 | 348,504 | +0.15(+0.96%) |
Sep 21, 2006 | 16.19 | 16.27 | 15.75 | 15.86 | 585,020 | -0.02(-0.10%) |
Sep 20, 2006 | 16.50 | 16.64 | 15.86 | 15.87 | 400,105 | -0.35(-2.18%) |
Sep 19, 2006 | 16.91 | 16.98 | 16.15 | 16.23 | 361,787 | -0.85(-5.00%) |
Sep 18, 2006 | 16.62 | 17.10 | 16.60 | 17.08 | 507,115 | +0.56(+3.36%) |
Sep 15, 2006 | 16.33 | 17.00 | 15.86 | 16.53 | 890,307 | +0.28(+1.73%) |
Sep 14, 2006 | 17.05 | 17.07 | 16.10 | 16.24 | 447,614 | -0.64(-3.81%) |
Sep 13, 2006 | 16.70 | 17.11 | 16.66 | 16.89 | 326,479 | +0.36(+2.19%) |
Sep 12, 2006 | 16.95 | 17.11 | 16.22 | 16.53 | 579,720 | -0.01(-0.05%) |
Sep 11, 2006 | 17.46 | 17.55 | 16.39 | 16.53 | 880,830 | -1.42(-7.93%) |
Sep 08, 2006 | 18.43 | 18.43 | 17.94 | 17.96 | 603,562 | -0.89(-4.70%) |
Sep 07, 2006 | 19.49 | 19.66 | 18.85 | 18.85 | 625,092 | -1.08(-5.41%) |
Sep 06, 2006 | 19.72 | 20.33 | 19.52 | 19.92 | 662,794 | +0.23(+1.14%) |
Sep 05, 2006 | 19.02 | 19.71 | 19.00 | 19.70 | 699,227 | +0.94(+5.02%) |