Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 16.56 | 16.90 | 16.31 | 16.40 | 45,514 | -0.21(-1.25%) |
Nov 29, 2006 | 16.63 | 17.04 | 16.54 | 16.61 | 62,961 | -0.04(-0.25%) |
Nov 28, 2006 | 16.81 | 16.81 | 16.59 | 16.65 | 52,760 | +0.03(+0.21%) |
Nov 27, 2006 | 16.56 | 17.19 | 16.56 | 16.61 | 98,600 | -0.58(-3.37%) |
Nov 24, 2006 | 16.56 | 17.23 | 16.56 | 17.19 | 26,537 | +0.59(+3.57%) |
Nov 22, 2006 | 16.90 | 17.01 | 16.58 | 16.60 | 105,160 | -0.32(-1.88%) |
Nov 21, 2006 | 17.52 | 17.52 | 16.90 | 16.92 | 67,041 | -0.57(-3.27%) |
Nov 20, 2006 | 17.25 | 17.56 | 17.25 | 17.49 | 42,806 | +0.28(+1.60%) |
Nov 17, 2006 | 17.55 | 17.64 | 17.21 | 17.21 | 56,646 | -0.30(-1.69%) |
Nov 16, 2006 | 18.10 | 18.10 | 17.43 | 17.51 | 38,523 | -0.50(-2.76%) |
Nov 15, 2006 | 17.48 | 18.27 | 17.48 | 18.01 | 52,188 | +0.46(+2.63%) |
Nov 14, 2006 | 17.89 | 17.89 | 17.43 | 17.54 | 77,168 | -0.37(-2.08%) |
Nov 13, 2006 | 17.76 | 18.15 | 17.76 | 17.92 | 39,055 | +0.12(+0.66%) |
Nov 10, 2006 | 17.76 | 18.25 | 17.76 | 17.80 | 39,450 | -0.07(-0.39%) |
Nov 09, 2006 | 18.67 | 18.67 | 17.85 | 17.87 | 49,339 | -0.68(-3.65%) |
Nov 08, 2006 | 18.13 | 18.83 | 18.13 | 18.54 | 37,333 | +0.45(+2.48%) |
Nov 07, 2006 | 19.46 | 19.46 | 17.94 | 18.10 | 111,312 | -1.35(-6.92%) |
Nov 06, 2006 | 19.76 | 19.99 | 19.12 | 19.44 | 59,559 | -0.29(-1.47%) |
Nov 03, 2006 | 19.70 | 19.94 | 19.50 | 19.73 | 85,264 | +0.24(+1.24%) |
Nov 02, 2006 | 19.85 | 19.85 | 19.20 | 19.49 | 82,586 | -0.26(-1.29%) |
Nov 01, 2006 | 19.45 | 19.92 | 19.29 | 19.74 | 87,192 | +0.40(+2.07%) |
Oct 31, 2006 | 18.80 | 19.62 | 18.63 | 19.34 | 145,749 | +0.59(+3.13%) |
Oct 30, 2006 | 18.45 | 18.78 | 18.18 | 18.76 | 43,877 | +0.34(+1.87%) |
Oct 27, 2006 | 17.88 | 18.56 | 17.88 | 18.41 | 28,266 | +0.46(+2.57%) |
Oct 26, 2006 | 17.76 | 18.03 | 17.76 | 17.95 | 28,879 | +0.15(+0.85%) |
Oct 25, 2006 | 17.55 | 17.90 | 17.48 | 17.80 | 23,736 | +0.31(+1.77%) |
Oct 24, 2006 | 17.74 | 17.83 | 17.36 | 17.49 | 74,193 | -0.33(-1.86%) |
Oct 23, 2006 | 18.01 | 18.04 | 17.36 | 17.82 | 33,244 | -0.26(-1.41%) |
Oct 20, 2006 | 18.14 | 18.26 | 18.08 | 18.08 | 31,291 | -0.10(-0.57%) |
Oct 19, 2006 | 18.28 | 18.41 | 17.97 | 18.18 | 28,065 | -0.09(-0.49%) |
Oct 18, 2006 | 17.80 | 18.31 | 17.72 | 18.27 | 43,742 | +0.67(+3.80%) |
Oct 17, 2006 | 17.48 | 18.34 | 17.27 | 17.60 | 84,485 | +0.14(+0.79%) |
Oct 16, 2006 | 18.23 | 18.40 | 17.46 | 17.46 | 112,835 | -0.77(-4.20%) |
Oct 13, 2006 | 18.14 | 18.41 | 17.94 | 18.23 | 27,775 | +0.05(+0.27%) |
Oct 12, 2006 | 18.12 | 18.42 | 17.94 | 18.18 | 22,220 | +0.05(+0.27%) |
Oct 11, 2006 | 18.36 | 18.63 | 18.12 | 18.13 | 32,416 | -0.32(-1.76%) |
Oct 10, 2006 | 18.01 | 18.62 | 18.01 | 18.45 | 40,600 | +0.46(+2.57%) |
Oct 09, 2006 | 17.88 | 18.10 | 17.81 | 17.99 | 16,815 | +0.12(+0.66%) |
Oct 06, 2006 | 18.43 | 18.61 | 17.81 | 17.88 | 31,149 | -0.64(-3.46%) |
Oct 05, 2006 | 18.08 | 18.60 | 17.99 | 18.52 | 58,160 | +0.37(+2.05%) |
Oct 04, 2006 | 17.61 | 18.28 | 17.52 | 18.14 | 32,188 | +0.46(+2.61%) |
Oct 03, 2006 | 18.63 | 18.63 | 17.59 | 17.68 | 57,520 | -0.95(-5.11%) |
Oct 02, 2006 | 17.25 | 18.63 | 17.07 | 18.63 | 181,889 | +1.68(+9.93%) |
Sep 29, 2006 | 16.71 | 17.13 | 16.62 | 16.95 | 302,222 | +0.39(+2.38%) |
Sep 28, 2006 | 17.99 | 17.99 | 16.56 | 16.56 | 174,549 | -1.43(-7.98%) |
Sep 27, 2006 | 18.19 | 18.70 | 17.28 | 17.99 | 122,450 | +0.63(+3.62%) |
Sep 26, 2006 | 17.19 | 17.66 | 16.73 | 17.36 | 75,549 | +0.12(+0.68%) |
Sep 25, 2006 | 18.40 | 18.40 | 17.25 | 17.25 | 88,036 | -1.15(-6.26%) |
Sep 22, 2006 | 18.88 | 18.95 | 18.28 | 18.40 | 33,215 | -0.54(-2.84%) |
Sep 21, 2006 | 19.04 | 19.08 | 18.83 | 18.94 | 12,336 | +0.12(+0.66%) |
Sep 20, 2006 | 19.04 | 19.12 | 18.81 | 18.81 | 18,486 | -0.09(-0.47%) |
Sep 19, 2006 | 18.21 | 18.99 | 18.11 | 18.90 | 79,284 | +0.64(+3.51%) |
Sep 18, 2006 | 18.14 | 18.88 | 18.14 | 18.26 | 45,972 | +0.04(+0.23%) |
Sep 15, 2006 | 18.19 | 18.77 | 18.15 | 18.22 | 33,470 | +0.04(+0.23%) |
Sep 14, 2006 | 18.07 | 18.34 | 18.04 | 18.18 | 8,794 | +0.14(+0.80%) |
Sep 13, 2006 | 17.74 | 18.26 | 17.43 | 18.03 | 55,401 | +0.23(+1.32%) |
Sep 12, 2006 | 17.79 | 17.92 | 17.43 | 17.80 | 29,462 | +0.13(+0.74%) |
Sep 11, 2006 | 18.25 | 18.39 | 17.33 | 17.67 | 66,594 | -0.67(-3.65%) |
Sep 08, 2006 | 18.48 | 19.01 | 18.32 | 18.34 | 35,988 | -0.68(-3.56%) |
Sep 07, 2006 | 18.78 | 19.14 | 18.66 | 19.01 | 33,338 | +0.34(+1.85%) |
Sep 06, 2006 | 18.70 | 19.26 | 18.63 | 18.67 | 58,062 | -0.13(-0.70%) |
Sep 05, 2006 | 18.99 | 19.38 | 18.65 | 18.80 | 68,223 | -0.24(-1.27%) |