Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 18.65 | 18.74 | 18.57 | 18.59 | 24,636 | -0.03(-0.15%) |
Nov 29, 2006 | 18.59 | 18.67 | 18.51 | 18.61 | 3,503 | +0.09(+0.49%) |
Nov 28, 2006 | 18.27 | 18.59 | 18.27 | 18.52 | 11,716 | +0.25(+1.35%) |
Nov 27, 2006 | 18.40 | 18.40 | 18.16 | 18.27 | 27,812 | -0.22(-1.19%) |
Nov 24, 2006 | 18.50 | 18.50 | 18.47 | 18.49 | 1,423 | -0.16(-0.83%) |
Nov 22, 2006 | 19.09 | 19.09 | 18.63 | 18.65 | 3,613 | -0.35(-1.83%) |
Nov 21, 2006 | 19.22 | 19.27 | 18.49 | 19.00 | 20,694 | -0.17(-0.91%) |
Nov 20, 2006 | 19.58 | 19.58 | 19.06 | 19.17 | 17,847 | -0.47(-2.37%) |
Nov 17, 2006 | 19.91 | 20.04 | 19.58 | 19.64 | 15,219 | -0.34(-1.69%) |
Nov 16, 2006 | 20.22 | 20.24 | 19.82 | 19.97 | 13,358 | -0.19(-0.95%) |
Nov 15, 2006 | 20.37 | 20.48 | 20.00 | 20.17 | 10,949 | -0.16(-0.76%) |
Nov 14, 2006 | 20.73 | 20.73 | 20.26 | 20.32 | 16,205 | -0.41(-1.98%) |
Nov 13, 2006 | 21.05 | 21.05 | 20.64 | 20.73 | 8,978 | -0.35(-1.65%) |
Nov 10, 2006 | 20.92 | 21.28 | 20.90 | 21.08 | 3,065 | +0.16(+0.74%) |
Nov 09, 2006 | 21.01 | 21.19 | 20.91 | 20.92 | 4,598 | +0.07(+0.35%) |
Nov 08, 2006 | 20.46 | 21.01 | 20.45 | 20.85 | 4,927 | +0.30(+1.47%) |
Nov 07, 2006 | 20.59 | 20.91 | 20.48 | 20.55 | 7,883 | -0.11(-0.53%) |
Nov 06, 2006 | 20.43 | 20.73 | 20.33 | 20.66 | 5,693 | +0.28(+1.39%) |
Nov 03, 2006 | 20.73 | 20.82 | 20.37 | 20.38 | 3,832 | -0.26(-1.24%) |
Nov 02, 2006 | 21.23 | 21.23 | 20.57 | 20.63 | 6,241 | -0.75(-3.50%) |
Nov 01, 2006 | 21.78 | 21.81 | 21.38 | 21.38 | 10,511 | -0.32(-1.47%) |
Oct 31, 2006 | 21.51 | 21.74 | 21.16 | 21.70 | 8,869 | +0.30(+1.41%) |
Oct 30, 2006 | 20.46 | 21.40 | 20.46 | 21.40 | 17,738 | +0.84(+4.09%) |
Oct 27, 2006 | 20.81 | 20.86 | 20.56 | 20.56 | 4,270 | -0.26(-1.23%) |
Oct 26, 2006 | 20.58 | 20.82 | 20.52 | 20.81 | 6,241 | +0.42(+2.06%) |
Oct 25, 2006 | 20.58 | 20.66 | 20.18 | 20.39 | 9,964 | -0.25(-1.19%) |
Oct 24, 2006 | 20.50 | 20.64 | 20.50 | 20.64 | 1,094 | +0.00(+0.00%) |
Oct 23, 2006 | 20.59 | 20.78 | 20.50 | 20.64 | 4,160 | -0.08(-0.40%) |
Oct 20, 2006 | 20.78 | 20.79 | 20.63 | 20.72 | 2,737 | +0.06(+0.31%) |
Oct 19, 2006 | 20.27 | 20.69 | 20.27 | 20.66 | 6,350 | +0.29(+1.44%) |
Oct 18, 2006 | 20.18 | 20.49 | 20.00 | 20.37 | 6,131 | +0.28(+1.41%) |
Oct 17, 2006 | 20.14 | 20.14 | 19.82 | 20.08 | 5,474 | -0.21(-1.03%) |
Oct 16, 2006 | 20.27 | 20.56 | 20.24 | 20.29 | 11,387 | +0.17(+0.86%) |
Oct 13, 2006 | 19.54 | 20.17 | 19.54 | 20.12 | 7,007 | +0.66(+3.38%) |
Oct 12, 2006 | 19.00 | 19.51 | 19.00 | 19.46 | 18,833 | +0.55(+2.90%) |
Oct 11, 2006 | 18.72 | 19.06 | 18.63 | 18.91 | 9,635 | +0.19(+1.02%) |
Oct 10, 2006 | 18.63 | 18.74 | 18.49 | 18.72 | 3,722 | -0.01(-0.05%) |
Oct 09, 2006 | 19.00 | 19.00 | 18.65 | 18.73 | 3,065 | -0.35(-1.82%) |
Oct 06, 2006 | 19.41 | 19.53 | 18.99 | 19.08 | 4,379 | -0.40(-2.06%) |
Oct 05, 2006 | 19.36 | 19.55 | 19.28 | 19.48 | 8,759 | +0.15(+0.76%) |
Oct 04, 2006 | 19.41 | 19.41 | 19.16 | 19.33 | 10,292 | +0.05(+0.24%) |
Oct 03, 2006 | 19.76 | 19.76 | 19.27 | 19.29 | 4,270 | -0.47(-2.36%) |
Oct 02, 2006 | 19.77 | 19.80 | 19.73 | 19.75 | 10,183 | -0.12(-0.60%) |
Sep 29, 2006 | 19.73 | 19.91 | 19.66 | 19.87 | 20,913 | +0.33(+1.68%) |
Sep 28, 2006 | 19.35 | 19.54 | 19.35 | 19.54 | 9,745 | +0.32(+1.66%) |
Sep 27, 2006 | 18.79 | 19.22 | 18.78 | 19.22 | 7,445 | +0.44(+2.33%) |
Sep 26, 2006 | 18.78 | 18.82 | 18.68 | 18.79 | 4,489 | +0.05(+0.24%) |
Sep 25, 2006 | 18.49 | 18.86 | 18.49 | 18.74 | 1,861 | +0.16(+0.84%) |
Sep 22, 2006 | 18.54 | 18.65 | 18.54 | 18.59 | 8,650 | -0.06(-0.34%) |
Sep 21, 2006 | 18.86 | 18.86 | 18.62 | 18.65 | 2,846 | -0.09(-0.49%) |
Sep 20, 2006 | 18.63 | 18.86 | 18.56 | 18.74 | 5,584 | +0.17(+0.93%) |
Sep 19, 2006 | 18.54 | 18.63 | 18.48 | 18.57 | 12,811 | -0.02(-0.10%) |
Sep 18, 2006 | 18.51 | 18.59 | 18.45 | 18.59 | 9,854 | +0.04(+0.20%) |
Sep 15, 2006 | 18.69 | 18.72 | 18.54 | 18.55 | 21,680 | +0.04(+0.20%) |
Sep 14, 2006 | 18.45 | 18.52 | 18.42 | 18.51 | 13,577 | -0.04(-0.20%) |
Sep 13, 2006 | 18.57 | 18.62 | 18.52 | 18.55 | 7,226 | +0.01(+0.05%) |
Sep 12, 2006 | 18.40 | 18.54 | 18.40 | 18.54 | 17,409 | +0.02(+0.10%) |
Sep 11, 2006 | 18.36 | 18.57 | 18.36 | 18.52 | 22,446 | +0.06(+0.35%) |
Sep 08, 2006 | 18.40 | 18.46 | 18.27 | 18.46 | 14,562 | +0.03(+0.15%) |
Sep 07, 2006 | 18.45 | 18.48 | 18.43 | 18.43 | 8,431 | -0.05(-0.30%) |
Sep 06, 2006 | 18.54 | 18.54 | 18.48 | 18.48 | 1,313 | -0.11(-0.59%) |
Sep 05, 2006 | 18.68 | 18.68 | 18.59 | 18.59 | 9,088 | +0.02(+0.10%) |