Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 17.47 | 17.80 | 17.11 | 17.78 | 42,912 | +0.25(+1.45%) |
Nov 29, 2006 | 17.11 | 17.53 | 17.11 | 17.53 | 28,381 | +0.52(+3.08%) |
Nov 28, 2006 | 17.02 | 17.11 | 16.82 | 17.00 | 23,964 | -0.03(-0.17%) |
Nov 27, 2006 | 17.75 | 17.75 | 17.03 | 17.03 | 35,084 | -0.83(-4.64%) |
Nov 24, 2006 | 17.88 | 17.98 | 17.85 | 17.86 | 6,594 | -0.16(-0.89%) |
Nov 22, 2006 | 18.12 | 18.12 | 17.99 | 18.02 | 7,286 | -0.02(-0.13%) |
Nov 21, 2006 | 17.80 | 18.04 | 17.78 | 18.04 | 20,697 | +0.22(+1.26%) |
Nov 20, 2006 | 17.64 | 17.85 | 17.61 | 17.82 | 26,239 | -0.02(-0.13%) |
Nov 17, 2006 | 17.80 | 17.84 | 17.60 | 17.84 | 26,458 | +0.05(+0.26%) |
Nov 16, 2006 | 17.73 | 17.83 | 17.70 | 17.80 | 14,319 | +0.19(+1.08%) |
Nov 15, 2006 | 17.53 | 17.70 | 17.53 | 17.61 | 62,266 | +0.08(+0.46%) |
Nov 14, 2006 | 16.85 | 17.53 | 16.84 | 17.53 | 24,776 | +0.73(+4.32%) |
Nov 13, 2006 | 16.86 | 16.86 | 16.70 | 16.80 | 13,233 | -0.01(-0.03%) |
Nov 10, 2006 | 16.80 | 16.93 | 16.57 | 16.81 | 28,002 | +0.20(+1.21%) |
Nov 09, 2006 | 17.15 | 17.19 | 16.39 | 16.61 | 23,183 | -0.43(-2.50%) |
Nov 08, 2006 | 16.48 | 17.31 | 16.48 | 17.03 | 29,150 | +0.43(+2.60%) |
Nov 07, 2006 | 16.85 | 17.12 | 16.60 | 16.60 | 11,284 | -0.29(-1.70%) |
Nov 06, 2006 | 16.43 | 16.99 | 16.43 | 16.89 | 19,199 | +0.36(+2.19%) |
Nov 03, 2006 | 16.43 | 16.74 | 16.28 | 16.53 | 14,011 | +0.18(+1.13%) |
Nov 02, 2006 | 16.40 | 16.69 | 16.27 | 16.34 | 11,176 | -0.06(-0.39%) |
Nov 01, 2006 | 17.54 | 17.54 | 16.37 | 16.40 | 23,838 | -1.05(-6.00%) |
Oct 31, 2006 | 17.56 | 17.64 | 17.26 | 17.45 | 23,751 | -0.10(-0.59%) |
Oct 30, 2006 | 17.25 | 17.61 | 16.77 | 17.56 | 33,817 | +0.24(+1.40%) |
Oct 27, 2006 | 17.30 | 17.43 | 17.22 | 17.31 | 9,411 | -0.10(-0.56%) |
Oct 26, 2006 | 17.04 | 17.44 | 16.91 | 17.41 | 30,613 | +0.37(+2.20%) |
Oct 25, 2006 | 17.16 | 17.29 | 16.79 | 17.04 | 8,066 | -0.26(-1.53%) |
Oct 24, 2006 | 16.98 | 17.30 | 16.97 | 17.30 | 8,078 | +0.19(+1.11%) |
Oct 23, 2006 | 17.15 | 17.30 | 16.97 | 17.11 | 6,801 | -0.06(-0.37%) |
Oct 20, 2006 | 17.30 | 17.32 | 17.02 | 17.18 | 30,309 | -0.12(-0.70%) |
Oct 19, 2006 | 16.95 | 17.31 | 16.95 | 17.30 | 13,632 | +0.25(+1.49%) |
Oct 18, 2006 | 17.30 | 17.30 | 16.90 | 17.04 | 8,613 | -0.09(-0.54%) |
Oct 17, 2006 | 17.13 | 17.27 | 16.95 | 17.14 | 22,894 | -0.17(-0.96%) |
Oct 16, 2006 | 17.27 | 17.31 | 17.18 | 17.30 | 30,447 | +0.10(+0.57%) |
Oct 13, 2006 | 17.22 | 17.30 | 17.15 | 17.20 | 38,030 | -0.05(-0.30%) |
Oct 12, 2006 | 16.76 | 17.28 | 16.76 | 17.26 | 37,542 | +0.61(+3.67%) |
Oct 11, 2006 | 17.02 | 17.04 | 16.45 | 16.65 | 47,641 | -0.37(-2.20%) |
Oct 10, 2006 | 16.92 | 17.05 | 16.89 | 17.02 | 8,940 | -0.10(-0.57%) |
Oct 09, 2006 | 16.79 | 17.12 | 16.74 | 17.12 | 8,999 | -0.02(-0.13%) |
Oct 06, 2006 | 16.88 | 17.16 | 16.74 | 17.14 | 32,168 | +0.14(+0.81%) |
Oct 05, 2006 | 17.00 | 17.00 | 16.29 | 17.00 | 40,891 | +0.02(+0.10%) |
Oct 04, 2006 | 16.42 | 17.05 | 16.41 | 16.99 | 22,526 | +0.71(+4.35%) |
Oct 03, 2006 | 16.31 | 16.60 | 16.23 | 16.28 | 10,740 | -0.01(-0.07%) |
Oct 02, 2006 | 16.55 | 16.70 | 16.29 | 16.29 | 48,303 | -0.34(-2.04%) |
Sep 29, 2006 | 16.84 | 16.88 | 16.51 | 16.63 | 28,706 | -0.15(-0.89%) |
Sep 28, 2006 | 16.69 | 16.89 | 16.69 | 16.78 | 34,105 | +0.09(+0.55%) |
Sep 27, 2006 | 16.96 | 16.99 | 16.54 | 16.69 | 24,576 | -0.26(-1.56%) |
Sep 26, 2006 | 17.07 | 17.07 | 16.72 | 16.95 | 9,584 | -0.12(-0.67%) |
Sep 25, 2006 | 16.69 | 17.14 | 16.69 | 17.07 | 51,514 | +0.27(+1.61%) |
Sep 22, 2006 | 16.83 | 17.07 | 16.67 | 16.80 | 29,924 | -0.16(-0.95%) |
Sep 21, 2006 | 17.00 | 17.27 | 16.96 | 16.96 | 10,724 | -0.19(-1.11%) |
Sep 20, 2006 | 16.96 | 17.27 | 16.66 | 17.15 | 52,912 | +0.37(+2.23%) |
Sep 19, 2006 | 16.98 | 16.98 | 16.24 | 16.77 | 24,887 | -0.15(-0.88%) |
Sep 18, 2006 | 16.86 | 17.27 | 16.68 | 16.92 | 54,029 | -0.02(-0.14%) |
Sep 15, 2006 | 17.16 | 17.26 | 16.88 | 16.95 | 124,665 | -0.09(-0.54%) |
Sep 14, 2006 | 16.85 | 17.12 | 16.83 | 17.04 | 22,781 | +0.06(+0.34%) |
Sep 13, 2006 | 16.82 | 17.11 | 16.71 | 16.98 | 42,408 | +0.16(+0.92%) |
Sep 12, 2006 | 16.30 | 16.84 | 16.27 | 16.82 | 39,436 | +0.68(+4.21%) |
Sep 11, 2006 | 16.22 | 16.63 | 16.15 | 16.15 | 20,003 | -0.15(-0.92%) |
Sep 08, 2006 | 16.24 | 16.44 | 16.23 | 16.29 | 8,513 | +0.03(+0.18%) |
Sep 07, 2006 | 16.55 | 16.78 | 16.25 | 16.27 | 20,326 | -0.29(-1.77%) |
Sep 06, 2006 | 17.08 | 17.10 | 16.56 | 16.56 | 42,318 | -0.63(-3.65%) |
Sep 05, 2006 | 17.13 | 17.26 | 17.09 | 17.19 | 46,401 | +0.13(+0.74%) |