Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 20.68 | 20.99 | 20.50 | 20.91 | 49,466 | +0.19(+0.91%) |
Nov 29, 2006 | 20.47 | 20.96 | 20.35 | 20.73 | 22,291 | +0.44(+2.18%) |
Nov 28, 2006 | 19.92 | 20.31 | 19.85 | 20.28 | 24,308 | +0.27(+1.37%) |
Nov 27, 2006 | 20.31 | 20.61 | 19.96 | 20.01 | 64,858 | -0.56(-2.70%) |
Nov 24, 2006 | 20.25 | 20.72 | 20.19 | 20.56 | 25,794 | +0.17(+0.83%) |
Nov 22, 2006 | 20.59 | 20.73 | 20.25 | 20.40 | 46,706 | -0.19(-0.92%) |
Nov 21, 2006 | 20.63 | 20.73 | 20.49 | 20.58 | 31,633 | -0.10(-0.50%) |
Nov 20, 2006 | 20.54 | 20.69 | 20.47 | 20.69 | 25,051 | +0.09(+0.46%) |
Nov 17, 2006 | 20.63 | 20.71 | 20.42 | 20.59 | 34,286 | -0.08(-0.41%) |
Nov 16, 2006 | 20.63 | 20.73 | 20.50 | 20.68 | 30,040 | -0.05(-0.23%) |
Nov 15, 2006 | 20.15 | 20.73 | 20.09 | 20.73 | 76,641 | +0.56(+2.76%) |
Nov 14, 2006 | 19.34 | 20.17 | 19.26 | 20.17 | 68,043 | +0.69(+3.53%) |
Nov 13, 2006 | 19.01 | 19.52 | 18.89 | 19.48 | 54,349 | +0.41(+2.17%) |
Nov 10, 2006 | 18.76 | 19.21 | 18.76 | 19.07 | 54,986 | +0.41(+2.22%) |
Nov 09, 2006 | 19.02 | 19.12 | 18.61 | 18.65 | 59,444 | -0.28(-1.49%) |
Nov 08, 2006 | 19.26 | 19.33 | 18.83 | 18.94 | 106,682 | -0.45(-2.33%) |
Nov 07, 2006 | 19.78 | 20.07 | 19.36 | 19.39 | 42,035 | -0.49(-2.46%) |
Nov 06, 2006 | 19.40 | 20.14 | 19.25 | 19.88 | 25,051 | +0.51(+2.63%) |
Nov 03, 2006 | 19.09 | 19.45 | 18.90 | 19.37 | 39,806 | +0.28(+1.48%) |
Nov 02, 2006 | 19.22 | 19.51 | 19.08 | 19.09 | 45,114 | -0.29(-1.51%) |
Nov 01, 2006 | 19.73 | 19.86 | 19.35 | 19.38 | 31,420 | -0.32(-1.63%) |
Oct 31, 2006 | 20.06 | 20.16 | 19.59 | 19.70 | 24,308 | -0.32(-1.60%) |
Oct 30, 2006 | 19.57 | 20.02 | 19.49 | 20.02 | 23,034 | +0.30(+1.53%) |
Oct 27, 2006 | 19.98 | 20.09 | 19.68 | 19.72 | 27,387 | -0.56(-2.74%) |
Oct 26, 2006 | 20.11 | 20.39 | 19.91 | 20.27 | 42,460 | +0.22(+1.08%) |
Oct 25, 2006 | 19.94 | 20.09 | 19.83 | 20.06 | 37,789 | +0.04(+0.19%) |
Oct 24, 2006 | 19.92 | 20.08 | 19.91 | 20.02 | 22,928 | -0.04(-0.19%) |
Oct 23, 2006 | 19.70 | 20.06 | 19.62 | 20.06 | 23,459 | +0.20(+1.00%) |
Oct 20, 2006 | 19.87 | 19.92 | 19.69 | 19.86 | 47,131 | +0.04(+0.19%) |
Oct 19, 2006 | 19.52 | 19.82 | 19.50 | 19.82 | 46,494 | +0.21(+1.06%) |
Oct 18, 2006 | 19.78 | 19.81 | 19.40 | 19.61 | 72,501 | +0.18(+0.92%) |
Oct 17, 2006 | 19.20 | 19.46 | 19.20 | 19.43 | 34,074 | +0.00(+0.00%) |
Oct 16, 2006 | 19.12 | 19.47 | 19.06 | 19.43 | 36,940 | +0.24(+1.28%) |
Oct 13, 2006 | 19.06 | 19.35 | 18.98 | 19.19 | 35,879 | +0.09(+0.49%) |
Oct 12, 2006 | 18.37 | 19.10 | 18.36 | 19.10 | 39,594 | +0.79(+4.32%) |
Oct 11, 2006 | 18.18 | 18.39 | 17.91 | 18.30 | 20,911 | +0.03(+0.15%) |
Oct 10, 2006 | 17.96 | 18.42 | 17.96 | 18.28 | 37,471 | +0.26(+1.46%) |
Oct 09, 2006 | 18.09 | 18.35 | 17.85 | 18.01 | 69,847 | -0.17(-0.93%) |
Oct 06, 2006 | 18.52 | 18.52 | 18.07 | 18.18 | 35,773 | -0.41(-2.18%) |
Oct 05, 2006 | 18.13 | 18.68 | 18.12 | 18.59 | 26,856 | +0.31(+1.70%) |
Oct 04, 2006 | 17.85 | 18.33 | 17.82 | 18.28 | 31,526 | +0.31(+1.73%) |
Oct 03, 2006 | 17.97 | 18.13 | 17.81 | 17.96 | 65,070 | -0.01(-0.05%) |
Oct 02, 2006 | 18.37 | 18.45 | 17.91 | 17.97 | 33,862 | -0.47(-2.55%) |
Sep 29, 2006 | 18.62 | 18.73 | 18.41 | 18.45 | 46,494 | -0.25(-1.31%) |
Sep 28, 2006 | 18.78 | 18.89 | 18.47 | 18.69 | 34,074 | -0.08(-0.45%) |
Sep 27, 2006 | 18.29 | 18.93 | 18.29 | 18.78 | 64,433 | +0.36(+1.94%) |
Sep 26, 2006 | 18.72 | 18.80 | 18.38 | 18.42 | 31,633 | -0.21(-1.11%) |
Sep 25, 2006 | 18.31 | 18.68 | 18.16 | 18.62 | 26,219 | +0.21(+1.13%) |
Sep 22, 2006 | 18.24 | 18.45 | 17.99 | 18.42 | 45,751 | +0.07(+0.36%) |
Sep 21, 2006 | 18.67 | 18.67 | 18.22 | 18.35 | 26,113 | -0.21(-1.12%) |
Sep 20, 2006 | 18.22 | 18.56 | 18.16 | 18.56 | 32,588 | +0.22(+1.18%) |
Sep 19, 2006 | 18.49 | 18.49 | 17.97 | 18.34 | 27,705 | -0.08(-0.41%) |
Sep 18, 2006 | 18.84 | 18.84 | 17.99 | 18.42 | 34,286 | -0.38(-2.00%) |
Sep 15, 2006 | 18.61 | 18.96 | 18.45 | 18.79 | 89,273 | +0.29(+1.58%) |
Sep 14, 2006 | 18.13 | 18.51 | 18.12 | 18.50 | 41,505 | +0.13(+0.72%) |
Sep 13, 2006 | 18.32 | 18.61 | 18.15 | 18.37 | 40,762 | +0.12(+0.67%) |
Sep 12, 2006 | 18.09 | 18.45 | 18.01 | 18.25 | 43,946 | +0.24(+1.31%) |
Sep 11, 2006 | 18.12 | 18.18 | 17.81 | 18.01 | 40,549 | -0.14(-0.78%) |
Sep 08, 2006 | 18.29 | 18.34 | 18.04 | 18.15 | 27,174 | -0.13(-0.72%) |
Sep 07, 2006 | 18.53 | 18.63 | 18.29 | 18.29 | 54,561 | -0.26(-1.42%) |
Sep 06, 2006 | 18.89 | 18.99 | 18.51 | 18.55 | 22,928 | -0.52(-2.72%) |
Sep 05, 2006 | 19.32 | 19.39 | 18.89 | 19.07 | 43,840 | -0.07(-0.34%) |