Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 19.50 | 19.91 | 19.49 | 19.89 | 596,700 | +0.31(+1.57%) |
Nov 29, 2006 | 19.36 | 19.63 | 19.31 | 19.58 | 606,621 | +0.31(+1.60%) |
Nov 28, 2006 | 19.38 | 19.53 | 19.21 | 19.27 | 651,586 | -0.12(-0.60%) |
Nov 27, 2006 | 19.75 | 19.75 | 19.30 | 19.39 | 1,092,271 | -0.53(-2.66%) |
Nov 24, 2006 | 19.82 | 20.01 | 19.66 | 19.91 | 363,556 | -0.01(-0.06%) |
Nov 22, 2006 | 19.99 | 20.06 | 19.91 | 19.93 | 865,687 | -0.03(-0.15%) |
Nov 21, 2006 | 19.83 | 20.01 | 19.61 | 19.96 | 714,792 | +0.24(+1.20%) |
Nov 20, 2006 | 19.41 | 19.82 | 19.37 | 19.72 | 925,534 | +0.22(+1.13%) |
Nov 17, 2006 | 19.34 | 19.64 | 19.10 | 19.50 | 828,884 | +0.12(+0.60%) |
Nov 16, 2006 | 19.49 | 19.56 | 19.26 | 19.38 | 681,029 | -0.10(-0.51%) |
Nov 15, 2006 | 19.19 | 19.49 | 19.18 | 19.48 | 813,362 | +0.21(+1.10%) |
Nov 14, 2006 | 19.27 | 19.39 | 19.08 | 19.27 | 890,970 | +0.00(+0.00%) |
Nov 13, 2006 | 19.62 | 19.62 | 19.16 | 19.27 | 2,646,828 | -0.19(-0.98%) |
Nov 10, 2006 | 19.24 | 19.55 | 19.20 | 19.46 | 548,215 | +0.19(+0.97%) |
Nov 09, 2006 | 19.07 | 19.33 | 19.01 | 19.27 | 537,974 | +0.20(+1.03%) |
Nov 08, 2006 | 18.83 | 19.15 | 18.83 | 19.08 | 687,429 | +0.13(+0.68%) |
Nov 07, 2006 | 18.86 | 19.02 | 18.85 | 18.95 | 636,704 | +0.29(+1.56%) |
Nov 06, 2006 | 18.28 | 18.73 | 18.26 | 18.66 | 674,788 | +0.33(+1.80%) |
Nov 03, 2006 | 18.78 | 18.91 | 18.22 | 18.33 | 497,490 | -0.12(-0.65%) |
Nov 02, 2006 | 18.29 | 18.56 | 18.17 | 18.45 | 711,592 | +0.15(+0.84%) |
Nov 01, 2006 | 18.64 | 18.80 | 18.06 | 18.29 | 665,027 | -0.26(-1.41%) |
Oct 31, 2006 | 18.48 | 18.60 | 18.37 | 18.56 | 705,351 | +0.08(+0.43%) |
Oct 30, 2006 | 18.51 | 18.64 | 18.39 | 18.48 | 429,483 | -0.19(-1.03%) |
Oct 27, 2006 | 18.79 | 18.92 | 18.55 | 18.67 | 433,964 | -0.11(-0.60%) |
Oct 26, 2006 | 18.59 | 18.79 | 18.56 | 18.78 | 497,010 | +0.19(+1.03%) |
Oct 25, 2006 | 18.48 | 18.64 | 18.43 | 18.59 | 443,885 | +0.06(+0.32%) |
Oct 24, 2006 | 18.41 | 18.61 | 18.37 | 18.53 | 556,216 | +0.08(+0.43%) |
Oct 23, 2006 | 18.32 | 18.53 | 18.24 | 18.45 | 563,897 | +0.18(+0.98%) |
Oct 20, 2006 | 18.14 | 18.34 | 18.14 | 18.27 | 618,142 | +0.17(+0.94%) |
Oct 19, 2006 | 17.89 | 18.15 | 17.89 | 18.10 | 586,779 | +0.15(+0.83%) |
Oct 18, 2006 | 18.00 | 18.07 | 17.84 | 17.95 | 578,618 | +0.04(+0.21%) |
Oct 17, 2006 | 17.81 | 17.96 | 17.69 | 17.91 | 680,709 | -0.01(-0.05%) |
Oct 16, 2006 | 18.08 | 18.08 | 17.87 | 17.92 | 662,947 | +0.00(+0.02%) |
Oct 13, 2006 | 17.81 | 17.98 | 17.77 | 17.92 | 825,043 | +0.12(+0.65%) |
Oct 12, 2006 | 17.70 | 17.91 | 17.70 | 17.80 | 935,935 | +0.18(+1.04%) |
Oct 11, 2006 | 18.26 | 18.26 | 17.50 | 17.62 | 1,500,632 | -0.66(-3.60%) |
Oct 10, 2006 | 18.34 | 18.34 | 18.21 | 18.28 | 552,696 | -0.10(-0.57%) |
Oct 09, 2006 | 18.30 | 18.44 | 18.28 | 18.38 | 384,679 | +0.12(+0.68%) |
Oct 06, 2006 | 18.26 | 18.40 | 18.12 | 18.26 | 487,089 | -0.12(-0.66%) |
Oct 05, 2006 | 18.48 | 18.48 | 18.26 | 18.38 | 709,992 | +0.09(+0.48%) |
Oct 04, 2006 | 18.26 | 18.36 | 18.15 | 18.29 | 807,922 | +0.05(+0.27%) |
Oct 03, 2006 | 18.53 | 18.53 | 18.23 | 18.24 | 686,309 | -0.37(-1.97%) |
Oct 02, 2006 | 18.47 | 18.94 | 18.43 | 18.61 | 1,185,080 | +0.13(+0.72%) |
Sep 29, 2006 | 18.40 | 18.63 | 18.34 | 18.47 | 783,119 | -0.07(-0.36%) |
Sep 28, 2006 | 18.51 | 18.66 | 18.28 | 18.54 | 796,080 | +0.22(+1.21%) |
Sep 27, 2006 | 18.43 | 18.53 | 18.09 | 18.32 | 1,540,796 | -0.12(-0.66%) |
Sep 26, 2006 | 18.49 | 18.64 | 18.29 | 18.44 | 690,790 | +0.09(+0.48%) |
Sep 25, 2006 | 18.04 | 18.41 | 18.01 | 18.35 | 988,100 | +0.35(+1.97%) |
Sep 22, 2006 | 18.12 | 18.14 | 17.94 | 18.00 | 563,257 | -0.14(-0.78%) |
Sep 21, 2006 | 18.11 | 18.31 | 18.04 | 18.14 | 496,690 | +0.09(+0.48%) |
Sep 20, 2006 | 18.10 | 18.47 | 17.95 | 18.05 | 714,792 | +0.00(+0.00%) |
Sep 19, 2006 | 18.37 | 18.54 | 17.89 | 18.05 | 650,786 | -0.46(-2.50%) |
Sep 18, 2006 | 18.62 | 18.67 | 18.33 | 18.51 | 398,920 | -0.07(-0.38%) |
Sep 15, 2006 | 18.53 | 18.62 | 18.46 | 18.59 | 415,882 | +0.02(+0.13%) |
Sep 14, 2006 | 18.57 | 18.75 | 18.37 | 18.56 | 452,365 | -0.01(-0.04%) |
Sep 13, 2006 | 18.60 | 18.66 | 18.24 | 18.57 | 542,135 | -0.12(-0.65%) |
Sep 12, 2006 | 18.58 | 18.83 | 18.51 | 18.69 | 663,107 | +0.35(+1.89%) |
Sep 11, 2006 | 18.23 | 18.40 | 17.93 | 18.34 | 992,420 | +0.04(+0.23%) |
Sep 08, 2006 | 18.48 | 18.62 | 18.25 | 18.30 | 733,994 | -0.27(-1.44%) |
Sep 07, 2006 | 18.75 | 18.79 | 18.47 | 18.57 | 598,140 | -0.28(-1.48%) |
Sep 06, 2006 | 19.27 | 19.27 | 18.78 | 18.85 | 866,007 | -0.40(-2.06%) |
Sep 05, 2006 | 19.17 | 19.32 | 19.01 | 19.24 | 477,328 | +0.10(+0.50%) |