Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 22.00 | 22.40 | 21.85 | 22.00 | 18,267 | -0.35(-1.57%) |
Nov 29, 2006 | 22.35 | 22.95 | 22.05 | 22.35 | 65,399 | +0.77(+3.54%) |
Nov 28, 2006 | 21.59 | 21.70 | 21.15 | 21.59 | 108,775 | +0.84(+4.02%) |
Nov 27, 2006 | 20.75 | 21.00 | 20.75 | 20.75 | 62,127 | -0.55(-2.58%) |
Nov 24, 2006 | 21.30 | 21.35 | 21.10 | 21.30 | 19,164 | +0.00(+0.00%) |
Nov 22, 2006 | 21.30 | 21.55 | 21.25 | 21.30 | 31,887 | +0.55(+2.65%) |
Nov 21, 2006 | 20.75 | 20.85 | 20.65 | 20.75 | 39,332 | +0.03(+0.14%) |
Nov 20, 2006 | 20.72 | 21.00 | 20.55 | 20.72 | 96,906 | -0.08(-0.38%) |
Nov 17, 2006 | 20.80 | 21.99 | 20.65 | 20.80 | 129,696 | -1.25(-5.67%) |
Nov 16, 2006 | 22.05 | 22.35 | 20.60 | 22.05 | 330,669 | +0.65(+3.04%) |
Nov 15, 2006 | 21.40 | 21.80 | 21.15 | 21.40 | 78,846 | +0.80(+3.88%) |
Nov 14, 2006 | 20.60 | 20.60 | 20.35 | 20.60 | 37,362 | +0.25(+1.23%) |
Nov 13, 2006 | 20.35 | 20.55 | 20.35 | 20.35 | 18,898 | -0.10(-0.49%) |
Nov 10, 2006 | 20.45 | 20.60 | 20.45 | 20.45 | 101,426 | +0.05(+0.25%) |
Nov 09, 2006 | 20.40 | 20.65 | 20.40 | 20.40 | 60,668 | +0.15(+0.74%) |
Nov 08, 2006 | 20.25 | 20.50 | 20.20 | 20.25 | 44,780 | -0.55(-2.64%) |
Nov 07, 2006 | 20.80 | 20.80 | 20.65 | 20.80 | 1,936,042 | +0.45(+2.21%) |
Nov 06, 2006 | 20.35 | 20.55 | 20.20 | 20.35 | 48,120 | +0.45(+2.26%) |
Nov 03, 2006 | 19.90 | 20.10 | 19.90 | 19.90 | 92,277 | +0.10(+0.51%) |
Nov 02, 2006 | 19.80 | 20.05 | 19.80 | 19.80 | 47,742 | +0.20(+1.02%) |
Nov 01, 2006 | 19.60 | 19.80 | 18.70 | 19.60 | 59,996 | +0.05(+0.26%) |
Oct 31, 2006 | 19.55 | 19.80 | 19.55 | 19.55 | 110,751 | +0.05(+0.26%) |
Oct 30, 2006 | 19.50 | 19.80 | 19.50 | 19.50 | 57,671 | -0.35(-1.76%) |
Oct 27, 2006 | 19.85 | 20.15 | 19.55 | 19.85 | 140,611 | +0.45(+2.32%) |
Oct 26, 2006 | 19.40 | 19.65 | 19.35 | 19.40 | 287,618 | +0.00(+0.00%) |
Oct 25, 2006 | 19.40 | 19.40 | 19.00 | 19.40 | 69,744 | +0.65(+3.47%) |
Oct 24, 2006 | 18.75 | 18.76 | 18.55 | 18.75 | 155,412 | +0.25(+1.35%) |
Oct 23, 2006 | 18.50 | 18.60 | 18.40 | 18.50 | 1,982,996 | +0.00(+0.00%) |
Oct 20, 2006 | 18.50 | 18.60 | 18.40 | 18.50 | 1,550,515 | -0.15(-0.80%) |
Oct 19, 2006 | 18.65 | 18.65 | 18.30 | 18.65 | 57,420 | +0.95(+5.37%) |
Oct 18, 2006 | 17.70 | 17.90 | 17.70 | 17.70 | 30,878 | +0.25(+1.43%) |
Oct 17, 2006 | 17.45 | 17.60 | 17.45 | 17.45 | 54,480 | +0.00(+0.00%) |
Oct 16, 2006 | 17.45 | 17.60 | 17.45 | 17.45 | 35,598 | +0.00(+0.00%) |
Oct 13, 2006 | 17.45 | 17.60 | 17.45 | 17.45 | 24,094 | -0.20(-1.13%) |
Oct 12, 2006 | 17.65 | 17.65 | 17.45 | 17.65 | 26,055 | +0.25(+1.44%) |
Oct 11, 2006 | 17.40 | 17.60 | 17.40 | 17.40 | 40,698 | -0.10(-0.57%) |
Oct 10, 2006 | 17.50 | 17.70 | 17.35 | 17.50 | 41,794 | +0.20(+1.16%) |
Oct 09, 2006 | 17.30 | 17.45 | 17.27 | 17.30 | 528,203 | -0.15(-0.86%) |
Oct 06, 2006 | 17.45 | 17.60 | 17.35 | 17.45 | 28,503 | -0.10(-0.57%) |
Oct 05, 2006 | 17.55 | 17.80 | 17.55 | 17.55 | 33,196 | -0.05(-0.28%) |
Oct 04, 2006 | 17.60 | 17.60 | 17.30 | 17.60 | 56,401 | +0.40(+2.33%) |
Oct 03, 2006 | 17.20 | 17.25 | 17.10 | 17.20 | 24,471 | +0.30(+1.78%) |
Oct 02, 2006 | 16.90 | 17.10 | 16.85 | 16.90 | 164,460 | +0.05(+0.30%) |
Sep 29, 2006 | 16.85 | 17.05 | 16.85 | 16.85 | 61,308 | -0.20(-1.17%) |
Sep 28, 2006 | 17.05 | 17.20 | 17.05 | 17.05 | 95,527 | +0.05(+0.29%) |
Sep 27, 2006 | 17.00 | 17.20 | 17.00 | 17.00 | 36,341 | +0.10(+0.59%) |
Sep 26, 2006 | 16.85 | 16.95 | 16.80 | 16.90 | 39,991 | +0.05(+0.30%) |
Sep 25, 2006 | 16.85 | 16.95 | 16.65 | 16.85 | 160,821 | +0.30(+1.81%) |
Sep 22, 2006 | 16.55 | 16.75 | 16.50 | 16.55 | 26,482 | -0.20(-1.19%) |
Sep 21, 2006 | 16.75 | 16.91 | 16.70 | 16.75 | 47,919 | +0.05(+0.30%) |
Sep 20, 2006 | 16.70 | 16.70 | 16.50 | 16.70 | 33,286 | +0.35(+2.14%) |
Sep 19, 2006 | 16.35 | 16.45 | 16.30 | 16.35 | 16,763 | -0.12(-0.73%) |
Sep 18, 2006 | 16.47 | 16.47 | 16.30 | 16.47 | 94,833 | +0.17(+1.04%) |
Sep 15, 2006 | 16.30 | 16.50 | 16.25 | 16.30 | 40,550 | -0.07(-0.43%) |
Sep 14, 2006 | 16.37 | 16.52 | 16.20 | 16.37 | 71,512 | +0.17(+1.05%) |
Sep 13, 2006 | 16.20 | 16.25 | 16.10 | 16.20 | 68,367 | +0.20(+1.25%) |
Sep 12, 2006 | 16.00 | 16.15 | 15.75 | 16.00 | 47,845 | +0.40(+2.56%) |
Sep 11, 2006 | 15.60 | 15.70 | 15.45 | 15.60 | 25,476 | -0.10(-0.64%) |
Sep 08, 2006 | 15.70 | 15.80 | 15.60 | 15.70 | 27,379 | +0.00(+0.00%) |
Sep 07, 2006 | 15.70 | 15.85 | 15.70 | 15.70 | 53,822 | -0.43(-2.67%) |
Sep 06, 2006 | 16.13 | 18.12 | 16.05 | 16.13 | 64,661 | -0.07(-0.43%) |
Sep 05, 2006 | 16.20 | 16.40 | 16.14 | 16.20 | 42,115 | -0.05(-0.31%) |