Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 19.45 | 19.55 | 19.30 | 19.51 | 31,463 | -0.01(-0.04%) |
Nov 29, 2006 | 19.27 | 19.63 | 19.18 | 19.52 | 16,912 | +0.48(+2.50%) |
Nov 28, 2006 | 18.85 | 19.23 | 18.79 | 19.04 | 22,753 | +0.18(+0.96%) |
Nov 27, 2006 | 19.94 | 19.94 | 18.76 | 18.86 | 34,725 | -0.95(-4.81%) |
Nov 24, 2006 | 19.82 | 20.02 | 19.77 | 19.81 | 10,860 | -0.15(-0.76%) |
Nov 22, 2006 | 20.08 | 20.10 | 19.88 | 19.96 | 7,552 | -0.06(-0.29%) |
Nov 21, 2006 | 20.02 | 20.05 | 19.93 | 20.02 | 22,304 | +0.01(+0.04%) |
Nov 20, 2006 | 19.99 | 20.13 | 19.99 | 20.01 | 55,218 | -0.12(-0.57%) |
Nov 17, 2006 | 20.02 | 20.14 | 20.01 | 20.13 | 23,562 | +0.06(+0.29%) |
Nov 16, 2006 | 19.86 | 20.16 | 19.74 | 20.07 | 20,310 | +0.09(+0.43%) |
Nov 15, 2006 | 19.44 | 20.06 | 19.40 | 19.99 | 36,066 | +0.55(+2.82%) |
Nov 14, 2006 | 19.00 | 19.47 | 18.95 | 19.44 | 38,413 | +0.35(+1.81%) |
Nov 13, 2006 | 19.08 | 19.21 | 19.04 | 19.09 | 17,469 | +0.01(+0.08%) |
Nov 10, 2006 | 18.74 | 19.11 | 18.59 | 19.08 | 30,257 | +0.17(+0.92%) |
Nov 09, 2006 | 19.12 | 19.16 | 18.60 | 18.90 | 26,471 | -0.18(-0.95%) |
Nov 08, 2006 | 18.12 | 19.11 | 18.06 | 19.08 | 36,886 | +0.69(+3.73%) |
Nov 07, 2006 | 18.58 | 18.75 | 18.40 | 18.40 | 51,952 | -0.32(-1.73%) |
Nov 06, 2006 | 18.41 | 18.78 | 18.36 | 18.72 | 31,801 | +0.38(+2.04%) |
Nov 03, 2006 | 18.00 | 18.40 | 17.91 | 18.35 | 28,629 | +0.45(+2.50%) |
Nov 02, 2006 | 17.85 | 18.13 | 17.68 | 17.90 | 36,885 | -0.06(-0.32%) |
Nov 01, 2006 | 18.66 | 18.76 | 17.83 | 17.96 | 35,025 | -0.80(-4.27%) |
Oct 31, 2006 | 18.76 | 18.77 | 18.62 | 18.76 | 21,443 | +0.01(+0.08%) |
Oct 30, 2006 | 18.51 | 18.78 | 18.46 | 18.74 | 12,436 | +0.16(+0.85%) |
Oct 27, 2006 | 18.64 | 18.77 | 18.53 | 18.59 | 16,373 | -0.16(-0.85%) |
Oct 26, 2006 | 18.33 | 18.77 | 18.29 | 18.74 | 46,009 | +0.37(+2.00%) |
Oct 25, 2006 | 18.43 | 18.72 | 17.88 | 18.38 | 30,247 | +0.09(+0.51%) |
Oct 24, 2006 | 18.35 | 18.42 | 18.22 | 18.28 | 8,848 | -0.14(-0.74%) |
Oct 23, 2006 | 18.09 | 18.50 | 17.71 | 18.42 | 19,946 | +0.17(+0.95%) |
Oct 20, 2006 | 18.86 | 18.86 | 18.12 | 18.25 | 57,987 | -0.50(-2.69%) |
Oct 19, 2006 | 18.46 | 18.89 | 18.46 | 18.75 | 27,017 | +0.34(+1.84%) |
Oct 18, 2006 | 18.97 | 19.11 | 18.40 | 18.41 | 41,051 | -0.42(-2.22%) |
Oct 17, 2006 | 18.95 | 19.10 | 18.66 | 18.83 | 25,952 | -0.30(-1.58%) |
Oct 16, 2006 | 18.90 | 19.13 | 18.87 | 19.13 | 41,043 | +0.12(+0.61%) |
Oct 13, 2006 | 18.86 | 19.09 | 18.72 | 19.02 | 32,521 | +0.12(+0.61%) |
Oct 12, 2006 | 18.62 | 18.90 | 18.59 | 18.90 | 63,027 | +0.17(+0.92%) |
Oct 11, 2006 | 18.74 | 18.76 | 18.49 | 18.73 | 60,260 | -0.01(-0.08%) |
Oct 10, 2006 | 18.59 | 18.74 | 18.45 | 18.74 | 16,515 | +0.25(+1.33%) |
Oct 09, 2006 | 18.39 | 18.50 | 18.30 | 18.50 | 14,953 | +0.06(+0.31%) |
Oct 06, 2006 | 18.30 | 18.59 | 18.16 | 18.44 | 11,018 | +0.01(+0.04%) |
Oct 05, 2006 | 18.56 | 18.57 | 18.38 | 18.43 | 35,614 | -0.04(-0.19%) |
Oct 04, 2006 | 17.85 | 18.53 | 17.85 | 18.47 | 86,962 | +0.55(+3.06%) |
Oct 03, 2006 | 17.63 | 18.02 | 17.60 | 17.92 | 58,085 | +0.17(+0.93%) |
Oct 02, 2006 | 17.84 | 18.07 | 17.65 | 17.76 | 86,775 | -0.10(-0.57%) |
Sep 29, 2006 | 18.22 | 18.39 | 17.84 | 17.86 | 41,881 | -0.29(-1.59%) |
Sep 28, 2006 | 18.30 | 18.38 | 18.12 | 18.15 | 29,892 | -0.04(-0.20%) |
Sep 27, 2006 | 17.95 | 18.38 | 17.95 | 18.18 | 26,462 | +0.07(+0.39%) |
Sep 26, 2006 | 17.87 | 18.20 | 17.87 | 18.11 | 16,058 | +0.35(+2.00%) |
Sep 25, 2006 | 17.42 | 17.95 | 17.39 | 17.76 | 120,851 | +0.31(+1.78%) |
Sep 22, 2006 | 17.80 | 17.89 | 17.35 | 17.45 | 46,497 | -0.46(-2.58%) |
Sep 21, 2006 | 18.22 | 18.33 | 17.82 | 17.91 | 44,900 | -0.19(-1.04%) |
Sep 20, 2006 | 18.07 | 18.30 | 17.96 | 18.09 | 54,067 | +0.23(+1.29%) |
Sep 19, 2006 | 17.82 | 17.96 | 17.73 | 17.86 | 57,261 | +0.09(+0.53%) |
Sep 18, 2006 | 17.78 | 17.97 | 17.69 | 17.77 | 8,102 | -0.12(-0.69%) |
Sep 15, 2006 | 18.17 | 18.18 | 17.81 | 17.89 | 105,965 | -0.14(-0.80%) |
Sep 14, 2006 | 17.66 | 18.11 | 17.62 | 18.04 | 56,437 | +0.22(+1.21%) |
Sep 13, 2006 | 17.98 | 17.98 | 17.72 | 17.82 | 48,283 | -0.07(-0.40%) |
Sep 12, 2006 | 17.37 | 17.91 | 17.32 | 17.89 | 64,662 | +0.57(+3.29%) |
Sep 11, 2006 | 17.53 | 17.60 | 17.32 | 17.32 | 26,157 | -0.29(-1.63%) |
Sep 08, 2006 | 17.61 | 17.64 | 17.60 | 17.61 | 9,649 | +0.01(+0.04%) |
Sep 07, 2006 | 17.72 | 17.86 | 17.60 | 17.60 | 51,144 | -0.24(-1.33%) |
Sep 06, 2006 | 17.90 | 17.99 | 17.84 | 17.84 | 56,996 | -0.22(-1.24%) |
Sep 05, 2006 | 17.89 | 18.09 | 17.78 | 18.07 | 19,695 | +0.32(+1.79%) |