Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 18.85 | 18.88 | 18.51 | 18.61 | 139,800 | -0.24(-1.27%) |
Nov 29, 2006 | 19.10 | 19.45 | 18.69 | 18.85 | 130,858 | -0.30(-1.57%) |
Nov 28, 2006 | 19.50 | 19.50 | 18.59 | 19.15 | 151,891 | +0.12(+0.63%) |
Nov 27, 2006 | 19.95 | 20.00 | 18.85 | 19.03 | 246,358 | -0.92(-4.61%) |
Nov 24, 2006 | 19.60 | 20.00 | 19.52 | 19.95 | 91,508 | +0.32(+1.63%) |
Nov 22, 2006 | 20.07 | 20.16 | 19.62 | 19.63 | 205,747 | -0.51(-2.53%) |
Nov 21, 2006 | 19.85 | 20.20 | 19.76 | 20.14 | 167,080 | +0.39(+1.97%) |
Nov 20, 2006 | 19.62 | 20.09 | 19.62 | 19.75 | 115,979 | +0.14(+0.71%) |
Nov 17, 2006 | 19.70 | 19.89 | 19.45 | 19.61 | 154,680 | -0.05(-0.25%) |
Nov 16, 2006 | 20.42 | 20.46 | 19.56 | 19.66 | 196,238 | -0.81(-3.96%) |
Nov 15, 2006 | 20.17 | 20.93 | 20.11 | 20.47 | 330,452 | +0.01(+0.05%) |
Nov 14, 2006 | 19.72 | 20.54 | 19.25 | 20.46 | 535,852 | +0.82(+4.18%) |
Nov 13, 2006 | 18.66 | 19.71 | 18.10 | 19.64 | 357,961 | +0.88(+4.69%) |
Nov 10, 2006 | 18.95 | 18.95 | 18.66 | 18.76 | 100,138 | -0.04(-0.21%) |
Nov 09, 2006 | 19.21 | 19.24 | 18.50 | 18.80 | 296,056 | -0.23(-1.21%) |
Nov 08, 2006 | 18.89 | 19.33 | 18.85 | 19.03 | 324,266 | +0.17(+0.90%) |
Nov 07, 2006 | 19.90 | 20.20 | 18.81 | 18.86 | 417,386 | -1.04(-5.23%) |
Nov 06, 2006 | 20.05 | 20.05 | 19.69 | 19.90 | 118,735 | -0.10(-0.50%) |
Nov 03, 2006 | 20.07 | 20.32 | 19.77 | 20.00 | 156,435 | -0.12(-0.60%) |
Nov 02, 2006 | 20.11 | 20.39 | 19.98 | 20.12 | 111,227 | -0.11(-0.54%) |
Nov 01, 2006 | 20.50 | 20.74 | 20.11 | 20.23 | 235,860 | -0.28(-1.37%) |
Oct 31, 2006 | 21.05 | 21.67 | 20.48 | 20.51 | 199,118 | -0.51(-2.43%) |
Oct 30, 2006 | 21.62 | 21.63 | 20.49 | 21.02 | 289,204 | -0.68(-3.13%) |
Oct 27, 2006 | 22.99 | 23.65 | 21.65 | 21.70 | 548,031 | -3.42(-13.61%) |
Oct 26, 2006 | 23.70 | 26.70 | 22.70 | 25.12 | 228,739 | +1.42(+5.99%) |
Oct 25, 2006 | 23.69 | 24.21 | 23.40 | 23.70 | 129,178 | +0.32(+1.37%) |
Oct 24, 2006 | 22.28 | 23.46 | 21.60 | 23.38 | 190,884 | +1.11(+4.98%) |
Oct 23, 2006 | 22.50 | 22.93 | 22.00 | 22.27 | 152,278 | -0.42(-1.85%) |
Oct 20, 2006 | 23.60 | 23.60 | 22.41 | 22.69 | 139,829 | -0.70(-2.97%) |
Oct 19, 2006 | 23.87 | 24.11 | 23.25 | 23.39 | 132,298 | -0.61(-2.56%) |
Oct 18, 2006 | 24.11 | 24.96 | 23.99 | 24.00 | 96,601 | -0.04(-0.17%) |
Oct 17, 2006 | 24.28 | 24.74 | 23.93 | 24.04 | 125,308 | -0.22(-0.91%) |
Oct 16, 2006 | 24.90 | 24.92 | 23.67 | 24.26 | 151,067 | -0.53(-2.14%) |
Oct 13, 2006 | 24.90 | 24.92 | 23.61 | 24.79 | 291,261 | -0.07(-0.28%) |
Oct 12, 2006 | 24.23 | 24.98 | 23.85 | 24.86 | 353,940 | +0.85(+3.54%) |
Oct 11, 2006 | 23.50 | 24.32 | 23.25 | 24.01 | 293,061 | +0.38(+1.61%) |
Oct 10, 2006 | 23.57 | 24.20 | 23.29 | 23.63 | 191,645 | +0.00(+0.00%) |
Oct 09, 2006 | 22.87 | 23.75 | 22.41 | 23.63 | 149,592 | +0.65(+2.83%) |
Oct 06, 2006 | 23.00 | 23.28 | 22.39 | 22.98 | 162,687 | +0.09(+0.39%) |
Oct 05, 2006 | 22.23 | 23.00 | 22.11 | 22.89 | 197,483 | +0.76(+3.43%) |
Oct 04, 2006 | 22.00 | 22.25 | 21.40 | 22.13 | 201,548 | +0.28(+1.28%) |
Oct 03, 2006 | 20.55 | 21.94 | 20.53 | 21.85 | 314,106 | +1.32(+6.43%) |
Oct 02, 2006 | 20.06 | 20.84 | 20.06 | 20.53 | 144,598 | +0.47(+2.34%) |
Sep 29, 2006 | 20.29 | 20.50 | 20.00 | 20.06 | 66,663 | -0.14(-0.69%) |
Sep 28, 2006 | 20.36 | 20.87 | 20.18 | 20.20 | 98,923 | -0.33(-1.61%) |
Sep 27, 2006 | 20.82 | 21.24 | 20.35 | 20.53 | 97,459 | -0.41(-1.96%) |
Sep 26, 2006 | 21.25 | 21.75 | 20.75 | 20.94 | 195,980 | -0.24(-1.13%) |
Sep 25, 2006 | 21.13 | 21.44 | 20.80 | 21.18 | 58,491 | +0.18(+0.86%) |
Sep 22, 2006 | 20.95 | 21.24 | 20.54 | 21.00 | 89,616 | -0.05(-0.24%) |
Sep 21, 2006 | 21.65 | 21.87 | 20.68 | 21.05 | 139,260 | -0.58(-2.68%) |
Sep 20, 2006 | 20.89 | 22.05 | 20.77 | 21.63 | 281,025 | +1.18(+5.77%) |
Sep 19, 2006 | 21.21 | 21.50 | 20.00 | 20.45 | 197,224 | -0.83(-3.90%) |
Sep 18, 2006 | 22.20 | 22.69 | 21.22 | 21.28 | 193,740 | -0.92(-4.14%) |
Sep 15, 2006 | 21.21 | 23.94 | 21.10 | 22.20 | 1,212,506 | +1.23(+5.87%) |
Sep 14, 2006 | 19.95 | 21.20 | 19.75 | 20.97 | 343,499 | +1.16(+5.86%) |
Sep 13, 2006 | 19.35 | 19.90 | 18.95 | 19.81 | 189,729 | +0.67(+3.50%) |
Sep 12, 2006 | 18.36 | 19.26 | 18.36 | 19.14 | 171,293 | +0.78(+4.25%) |
Sep 11, 2006 | 17.95 | 18.48 | 17.89 | 18.36 | 151,132 | +0.42(+2.34%) |
Sep 08, 2006 | 17.80 | 18.10 | 17.76 | 17.94 | 146,755 | +0.09(+0.50%) |
Sep 07, 2006 | 17.85 | 17.92 | 17.73 | 17.85 | 84,600 | -0.05(-0.28%) |
Sep 06, 2006 | 17.95 | 17.97 | 17.68 | 17.90 | 97,035 | -0.05(-0.28%) |
Sep 05, 2006 | 17.92 | 17.99 | 17.70 | 17.95 | 67,745 | +0.12(+0.67%) |