Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 18.22 | 18.26 | 18.01 | 18.07 | 121,307 | -0.06(-0.36%) |
Nov 29, 2006 | 18.11 | 18.16 | 18.04 | 18.14 | 48,224 | +0.16(+0.92%) |
Nov 28, 2006 | 17.86 | 18.01 | 17.86 | 17.97 | 120,313 | +0.14(+0.81%) |
Nov 27, 2006 | 17.97 | 17.98 | 17.74 | 17.83 | 75,817 | -0.14(-0.76%) |
Nov 24, 2006 | 17.86 | 18.01 | 17.86 | 17.97 | 27,592 | -0.10(-0.53%) |
Nov 22, 2006 | 18.06 | 18.10 | 18.02 | 18.06 | 51,456 | +0.01(+0.07%) |
Nov 21, 2006 | 17.90 | 18.06 | 17.90 | 18.05 | 48,970 | +0.02(+0.09%) |
Nov 20, 2006 | 18.01 | 18.06 | 18.00 | 18.03 | 114,347 | -0.12(-0.66%) |
Nov 17, 2006 | 18.03 | 18.22 | 18.03 | 18.16 | 69,354 | +0.14(+0.78%) |
Nov 16, 2006 | 18.03 | 18.04 | 17.97 | 18.01 | 111,364 | -0.31(-1.67%) |
Nov 15, 2006 | 18.23 | 18.37 | 18.22 | 18.32 | 221,485 | +0.10(+0.53%) |
Nov 14, 2006 | 18.09 | 18.27 | 18.00 | 18.22 | 72,088 | +0.20(+1.09%) |
Nov 13, 2006 | 17.98 | 18.07 | 17.97 | 18.03 | 56,676 | +0.10(+0.58%) |
Nov 10, 2006 | 17.92 | 17.95 | 17.84 | 17.92 | 84,766 | +0.09(+0.52%) |
Nov 09, 2006 | 17.92 | 18.00 | 17.79 | 17.83 | 139,453 | -0.17(-0.96%) |
Nov 08, 2006 | 17.93 | 18.05 | 17.88 | 18.00 | 160,086 | -0.22(-1.19%) |
Nov 07, 2006 | 18.16 | 18.31 | 18.16 | 18.22 | 92,223 | +0.12(+0.64%) |
Nov 06, 2006 | 17.99 | 18.13 | 17.99 | 18.10 | 87,997 | +0.00(+0.00%) |
Nov 03, 2006 | 18.03 | 18.22 | 18.03 | 18.10 | 115,838 | +0.33(+1.88%) |
Nov 02, 2006 | 17.64 | 17.78 | 17.60 | 17.77 | 90,980 | -0.08(-0.43%) |
Nov 01, 2006 | 18.09 | 18.13 | 17.74 | 17.85 | 163,566 | -0.01(-0.04%) |
Oct 31, 2006 | 17.95 | 18.04 | 17.78 | 17.85 | 217,259 | -0.34(-1.86%) |
Oct 30, 2006 | 18.11 | 18.24 | 18.05 | 18.19 | 72,088 | -0.05(-0.26%) |
Oct 27, 2006 | 18.49 | 18.55 | 18.18 | 18.24 | 135,228 | +0.00(+0.02%) |
Oct 26, 2006 | 18.29 | 18.32 | 18.19 | 18.24 | 105,398 | -0.19(-1.05%) |
Oct 25, 2006 | 18.29 | 18.47 | 18.29 | 18.43 | 73,828 | +0.21(+1.13%) |
Oct 24, 2006 | 18.09 | 18.25 | 18.09 | 18.22 | 110,121 | +0.23(+1.30%) |
Oct 23, 2006 | 18.04 | 18.09 | 17.96 | 17.99 | 189,915 | -0.02(-0.09%) |
Oct 20, 2006 | 18.04 | 18.05 | 17.87 | 18.01 | 135,725 | +0.05(+0.27%) |
Oct 19, 2006 | 17.93 | 18.05 | 17.91 | 17.96 | 75,568 | +0.51(+2.90%) |
Oct 18, 2006 | 17.49 | 17.51 | 17.28 | 17.45 | 188,673 | +0.51(+3.04%) |
Oct 17, 2006 | 16.99 | 17.01 | 16.88 | 16.94 | 114,098 | -0.19(-1.13%) |
Oct 16, 2006 | 17.06 | 17.14 | 17.03 | 17.13 | 85,263 | +0.06(+0.38%) |
Oct 13, 2006 | 16.99 | 17.09 | 16.99 | 17.06 | 87,251 | -0.02(-0.09%) |
Oct 12, 2006 | 17.07 | 17.11 | 16.97 | 17.08 | 166,052 | +0.04(+0.21%) |
Oct 11, 2006 | 17.05 | 17.15 | 16.99 | 17.04 | 48,473 | +0.03(+0.17%) |
Oct 10, 2006 | 17.06 | 17.20 | 16.96 | 17.02 | 102,415 | -0.20(-1.17%) |
Oct 09, 2006 | 17.18 | 17.25 | 17.16 | 17.22 | 34,552 | +0.12(+0.68%) |
Oct 06, 2006 | 17.22 | 17.25 | 17.06 | 17.10 | 209,802 | -0.28(-1.60%) |
Oct 05, 2006 | 17.35 | 17.43 | 17.33 | 17.38 | 196,876 | +0.06(+0.37%) |
Oct 04, 2006 | 17.23 | 17.31 | 17.20 | 17.31 | 53,693 | +0.10(+0.56%) |
Oct 03, 2006 | 17.18 | 17.27 | 17.13 | 17.22 | 268,219 | -0.11(-0.65%) |
Oct 02, 2006 | 17.36 | 17.40 | 17.27 | 17.33 | 41,513 | -0.06(-0.32%) |
Sep 29, 2006 | 17.49 | 17.54 | 17.38 | 17.39 | 64,631 | -0.20(-1.12%) |
Sep 28, 2006 | 17.64 | 17.64 | 17.49 | 17.58 | 72,088 | -0.02(-0.11%) |
Sep 27, 2006 | 17.54 | 17.71 | 17.54 | 17.60 | 79,297 | +0.10(+0.60%) |
Sep 26, 2006 | 17.51 | 17.55 | 17.45 | 17.50 | 60,653 | -0.02(-0.11%) |
Sep 25, 2006 | 17.51 | 17.56 | 17.36 | 17.52 | 47,727 | +0.14(+0.83%) |
Sep 22, 2006 | 17.45 | 17.47 | 17.32 | 17.37 | 60,405 | -0.06(-0.35%) |
Sep 21, 2006 | 17.34 | 17.47 | 17.29 | 17.43 | 90,234 | +0.13(+0.77%) |
Sep 20, 2006 | 17.23 | 17.35 | 17.23 | 17.30 | 76,811 | +0.17(+0.99%) |
Sep 19, 2006 | 17.26 | 17.32 | 17.05 | 17.13 | 61,150 | -0.05(-0.30%) |
Sep 18, 2006 | 17.17 | 17.19 | 17.08 | 17.19 | 87,003 | -0.17(-0.97%) |
Sep 15, 2006 | 17.33 | 17.36 | 17.27 | 17.35 | 87,500 | +0.17(+0.98%) |
Sep 14, 2006 | 17.22 | 17.28 | 17.15 | 17.19 | 89,986 | -0.06(-0.37%) |
Sep 13, 2006 | 17.15 | 17.26 | 17.14 | 17.25 | 60,156 | +0.10(+0.61%) |
Sep 12, 2006 | 17.00 | 17.16 | 17.00 | 17.15 | 86,754 | +0.11(+0.64%) |
Sep 11, 2006 | 16.93 | 17.07 | 16.90 | 17.04 | 62,891 | +0.01(+0.07%) |
Sep 08, 2006 | 16.96 | 17.04 | 16.91 | 17.02 | 39,027 | +0.04(+0.24%) |
Sep 07, 2006 | 16.88 | 17.05 | 16.88 | 16.98 | 97,940 | -0.31(-1.77%) |
Sep 06, 2006 | 17.30 | 17.32 | 17.22 | 17.29 | 163,069 | -0.39(-2.18%) |
Sep 05, 2006 | 17.69 | 17.69 | 17.55 | 17.68 | 55,682 | -0.04(-0.23%) |