Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 18.18 | 18.38 | 17.93 | 18.30 | 644,100 | +0.08(+0.44%) |
Nov 29, 2006 | 18.24 | 18.50 | 18.05 | 18.22 | 541,800 | +0.14(+0.77%) |
Nov 28, 2006 | 18.00 | 18.11 | 17.81 | 18.08 | 500,800 | +0.02(+0.11%) |
Nov 27, 2006 | 18.58 | 18.59 | 18.02 | 18.06 | 867,700 | -0.62(-3.32%) |
Nov 24, 2006 | 18.58 | 18.85 | 18.44 | 18.68 | 278,800 | +0.04(+0.21%) |
Nov 22, 2006 | 18.73 | 18.76 | 18.51 | 18.64 | 649,000 | -0.08(-0.43%) |
Nov 21, 2006 | 18.89 | 18.93 | 18.67 | 18.72 | 629,100 | -0.12(-0.64%) |
Nov 20, 2006 | 19.07 | 19.14 | 18.71 | 18.84 | 898,300 | -0.20(-1.05%) |
Nov 17, 2006 | 19.31 | 19.40 | 18.82 | 19.04 | 749,700 | -0.27(-1.40%) |
Nov 16, 2006 | 19.50 | 19.54 | 19.09 | 19.31 | 819,400 | -0.22(-1.13%) |
Nov 15, 2006 | 19.40 | 19.60 | 19.34 | 19.53 | 621,500 | +0.22(+1.14%) |
Nov 14, 2006 | 18.91 | 19.33 | 18.76 | 19.31 | 1,061,900 | +0.40(+2.12%) |
Nov 13, 2006 | 18.70 | 18.98 | 18.56 | 18.91 | 830,900 | +0.23(+1.23%) |
Nov 10, 2006 | 18.51 | 18.74 | 18.41 | 18.68 | 984,400 | +0.15(+0.81%) |
Nov 09, 2006 | 18.50 | 18.70 | 18.32 | 18.53 | 828,700 | +0.08(+0.43%) |
Nov 08, 2006 | 18.12 | 18.55 | 18.04 | 18.45 | 877,800 | +0.25(+1.37%) |
Nov 07, 2006 | 18.25 | 18.40 | 18.13 | 18.20 | 1,113,700 | -0.10(-0.55%) |
Nov 06, 2006 | 18.02 | 18.39 | 17.90 | 18.30 | 942,600 | +0.45(+2.52%) |
Nov 03, 2006 | 17.90 | 18.00 | 17.63 | 17.85 | 827,100 | -0.03(-0.17%) |
Nov 02, 2006 | 17.90 | 18.02 | 17.67 | 17.88 | 1,022,300 | -0.19(-1.05%) |
Nov 01, 2006 | 18.76 | 18.82 | 18.04 | 18.07 | 1,373,400 | -0.68(-3.63%) |
Oct 31, 2006 | 18.70 | 18.98 | 18.64 | 18.75 | 1,010,300 | +0.01(+0.05%) |
Oct 30, 2006 | 18.80 | 18.87 | 18.28 | 18.74 | 1,188,200 | -0.43(-2.24%) |
Oct 27, 2006 | 18.62 | 19.73 | 18.60 | 19.17 | 2,151,500 | -0.90(-4.48%) |
Oct 26, 2006 | 19.38 | 20.07 | 19.38 | 20.07 | 1,338,800 | +0.72(+3.72%) |
Oct 25, 2006 | 19.47 | 19.50 | 19.15 | 19.35 | 750,300 | -0.07(-0.36%) |
Oct 24, 2006 | 19.15 | 19.48 | 18.99 | 19.42 | 776,000 | +0.12(+0.62%) |
Oct 23, 2006 | 18.84 | 19.46 | 18.78 | 19.30 | 922,100 | +0.30(+1.58%) |
Oct 20, 2006 | 19.13 | 19.16 | 18.76 | 19.00 | 1,386,500 | -0.06(-0.31%) |
Oct 19, 2006 | 18.50 | 19.15 | 18.49 | 19.06 | 1,204,400 | +0.53(+2.86%) |
Oct 18, 2006 | 18.45 | 18.75 | 18.36 | 18.53 | 920,800 | +0.18(+0.98%) |
Oct 17, 2006 | 17.91 | 18.65 | 17.70 | 18.35 | 2,098,800 | +0.44(+2.46%) |
Oct 16, 2006 | 17.95 | 17.99 | 17.82 | 17.91 | 741,000 | -0.04(-0.22%) |
Oct 13, 2006 | 17.90 | 18.00 | 17.73 | 17.95 | 607,500 | +0.05(+0.28%) |
Oct 12, 2006 | 17.80 | 18.00 | 17.62 | 17.90 | 1,054,700 | +0.24(+1.36%) |
Oct 11, 2006 | 17.51 | 18.00 | 17.19 | 17.66 | 853,900 | +0.02(+0.11%) |
Oct 10, 2006 | 17.80 | 18.06 | 17.60 | 17.64 | 871,100 | -0.22(-1.23%) |
Oct 09, 2006 | 16.85 | 18.07 | 16.78 | 17.86 | 2,052,600 | +0.80(+4.69%) |
Oct 06, 2006 | 16.77 | 17.37 | 16.63 | 17.06 | 2,081,300 | +0.06(+0.35%) |
Oct 05, 2006 | 16.85 | 17.18 | 16.75 | 17.00 | 2,596,700 | -0.23(-1.33%) |
Oct 04, 2006 | 17.85 | 18.19 | 17.05 | 17.23 | 3,130,300 | +0.00(+0.00%) |
Oct 03, 2006 | 16.99 | 17.25 | 16.54 | 17.23 | 1,323,700 | +0.24(+1.41%) |
Oct 02, 2006 | 17.10 | 17.23 | 16.71 | 16.99 | 853,500 | +0.30(+1.80%) |
Sep 29, 2006 | 16.87 | 17.15 | 16.69 | 16.69 | 392,700 | -0.18(-1.07%) |
Sep 28, 2006 | 17.00 | 17.18 | 16.65 | 16.87 | 492,000 | -0.07(-0.41%) |
Sep 27, 2006 | 16.79 | 17.44 | 16.79 | 16.94 | 839,900 | +0.03(+0.18%) |
Sep 26, 2006 | 16.44 | 17.10 | 16.35 | 16.91 | 897,800 | +0.26(+1.56%) |
Sep 25, 2006 | 15.93 | 16.78 | 15.71 | 16.65 | 2,166,500 | +0.80(+5.05%) |
Sep 22, 2006 | 15.75 | 15.92 | 15.46 | 15.85 | 1,708,400 | -0.21(-1.31%) |
Sep 21, 2006 | 16.70 | 16.71 | 15.96 | 16.06 | 2,384,800 | -1.41(-8.07%) |
Sep 20, 2006 | 17.50 | 17.67 | 17.41 | 17.47 | 1,635,300 | +0.04(+0.23%) |
Sep 19, 2006 | 17.42 | 17.50 | 16.96 | 17.43 | 1,036,600 | -0.02(-0.11%) |
Sep 18, 2006 | 17.29 | 17.47 | 17.05 | 17.45 | 640,900 | -0.01(-0.06%) |
Sep 15, 2006 | 17.85 | 17.98 | 17.16 | 17.46 | 887,700 | -0.21(-1.19%) |
Sep 14, 2006 | 17.42 | 17.69 | 17.03 | 17.67 | 493,800 | +0.13(+0.74%) |
Sep 13, 2006 | 17.31 | 17.72 | 17.20 | 17.54 | 550,200 | +0.27(+1.56%) |
Sep 12, 2006 | 16.23 | 17.29 | 16.23 | 17.27 | 509,500 | +1.14(+7.07%) |
Sep 11, 2006 | 16.45 | 16.45 | 16.04 | 16.13 | 732,400 | -0.46(-2.77%) |
Sep 08, 2006 | 16.28 | 16.67 | 16.19 | 16.59 | 385,200 | +0.34(+2.09%) |
Sep 07, 2006 | 16.15 | 16.38 | 15.86 | 16.25 | 489,600 | +0.08(+0.49%) |
Sep 06, 2006 | 16.47 | 16.48 | 16.05 | 16.17 | 527,000 | -0.49(-2.94%) |
Sep 05, 2006 | 16.57 | 16.74 | 16.39 | 16.66 | 383,600 | +0.04(+0.24%) |