Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 21.87 | 22.17 | 21.25 | 21.47 | 392,100 | -0.28(-1.29%) |
Nov 29, 2006 | 21.14 | 22.31 | 20.88 | 21.75 | 572,829 | +0.89(+4.27%) |
Nov 28, 2006 | 20.26 | 20.88 | 20.03 | 20.86 | 605,276 | +0.63(+3.11%) |
Nov 27, 2006 | 20.52 | 20.72 | 20.13 | 20.23 | 386,237 | -0.29(-1.41%) |
Nov 24, 2006 | 19.85 | 20.62 | 19.84 | 20.52 | 61,160 | +0.53(+2.65%) |
Nov 22, 2006 | 20.18 | 20.18 | 19.95 | 19.99 | 159,854 | -0.07(-0.35%) |
Nov 21, 2006 | 20.18 | 20.23 | 19.97 | 20.06 | 169,967 | -0.08(-0.40%) |
Nov 20, 2006 | 20.22 | 20.29 | 19.96 | 20.14 | 149,778 | -0.16(-0.79%) |
Nov 17, 2006 | 20.19 | 20.30 | 19.77 | 20.30 | 117,090 | +0.11(+0.54%) |
Nov 16, 2006 | 20.44 | 20.49 | 20.10 | 20.19 | 166,280 | -0.18(-0.88%) |
Nov 15, 2006 | 20.05 | 20.38 | 19.91 | 20.37 | 236,744 | +0.38(+1.90%) |
Nov 14, 2006 | 20.05 | 20.20 | 19.17 | 19.99 | 403,136 | -0.07(-0.35%) |
Nov 13, 2006 | 19.48 | 20.89 | 19.46 | 20.06 | 688,951 | +0.66(+3.40%) |
Nov 10, 2006 | 19.21 | 19.47 | 18.81 | 19.40 | 334,958 | +0.14(+0.73%) |
Nov 09, 2006 | 19.52 | 19.69 | 19.01 | 19.26 | 345,184 | -0.29(-1.48%) |
Nov 08, 2006 | 19.00 | 19.63 | 18.77 | 19.55 | 284,169 | +0.09(+0.46%) |
Nov 07, 2006 | 19.20 | 19.81 | 19.07 | 19.46 | 321,144 | +0.39(+2.05%) |
Nov 06, 2006 | 18.84 | 19.31 | 18.39 | 19.07 | 566,135 | +0.59(+3.19%) |
Nov 03, 2006 | 18.45 | 18.92 | 17.71 | 18.48 | 648,377 | -0.56(-2.94%) |
Nov 02, 2006 | 19.00 | 19.35 | 18.75 | 19.04 | 402,546 | -0.24(-1.24%) |
Nov 01, 2006 | 19.60 | 19.79 | 19.00 | 19.28 | 624,076 | -0.44(-2.23%) |
Oct 31, 2006 | 20.71 | 21.49 | 19.38 | 19.72 | 3,775,403 | +3.12(+18.80%) |
Oct 30, 2006 | 16.67 | 16.77 | 16.35 | 16.60 | 322,721 | -0.21(-1.25%) |
Oct 27, 2006 | 17.03 | 17.28 | 16.70 | 16.81 | 247,491 | -0.20(-1.18%) |
Oct 26, 2006 | 16.64 | 17.05 | 16.40 | 17.01 | 156,532 | +0.51(+3.09%) |
Oct 25, 2006 | 16.79 | 16.80 | 16.27 | 16.50 | 233,035 | -0.29(-1.73%) |
Oct 24, 2006 | 17.20 | 17.24 | 16.58 | 16.79 | 148,296 | -0.37(-2.16%) |
Oct 23, 2006 | 17.22 | 17.34 | 16.96 | 17.16 | 157,107 | +0.09(+0.53%) |
Oct 20, 2006 | 17.45 | 17.45 | 16.84 | 17.07 | 198,131 | -0.24(-1.39%) |
Oct 19, 2006 | 16.87 | 17.37 | 16.77 | 17.31 | 236,524 | +0.47(+2.79%) |
Oct 18, 2006 | 16.55 | 16.99 | 16.55 | 16.84 | 216,251 | +0.23(+1.38%) |
Oct 17, 2006 | 16.38 | 16.82 | 16.12 | 16.61 | 169,184 | +0.06(+0.36%) |
Oct 16, 2006 | 16.16 | 16.66 | 15.80 | 16.55 | 215,040 | +0.42(+2.60%) |
Oct 13, 2006 | 16.46 | 16.47 | 16.02 | 16.13 | 255,899 | -0.41(-2.48%) |
Oct 12, 2006 | 16.47 | 16.54 | 15.87 | 16.54 | 221,979 | +0.05(+0.30%) |
Oct 11, 2006 | 17.12 | 17.20 | 15.78 | 16.49 | 617,659 | -0.60(-3.51%) |
Oct 10, 2006 | 16.83 | 17.10 | 16.70 | 17.09 | 316,020 | +0.30(+1.79%) |
Oct 09, 2006 | 16.25 | 16.93 | 16.14 | 16.79 | 534,721 | +0.58(+3.58%) |
Oct 06, 2006 | 15.72 | 16.24 | 15.52 | 16.21 | 300,122 | +0.49(+3.12%) |
Oct 05, 2006 | 14.96 | 15.85 | 14.78 | 15.72 | 329,888 | +0.80(+5.36%) |
Oct 04, 2006 | 14.35 | 14.97 | 14.35 | 14.92 | 453,791 | +0.60(+4.19%) |
Oct 03, 2006 | 14.20 | 14.71 | 13.77 | 14.32 | 238,331 | +0.21(+1.49%) |
Oct 02, 2006 | 14.65 | 14.67 | 13.97 | 14.11 | 179,215 | -0.30(-2.08%) |
Sep 29, 2006 | 14.40 | 14.75 | 14.34 | 14.41 | 224,293 | -0.07(-0.48%) |
Sep 28, 2006 | 14.80 | 14.85 | 13.94 | 14.48 | 343,777 | -0.02(-0.14%) |
Sep 27, 2006 | 13.97 | 14.50 | 13.97 | 14.50 | 228,206 | +0.39(+2.76%) |
Sep 26, 2006 | 13.70 | 14.16 | 13.65 | 14.11 | 198,314 | +0.47(+3.45%) |
Sep 25, 2006 | 13.25 | 13.74 | 13.05 | 13.64 | 106,895 | +0.46(+3.49%) |
Sep 22, 2006 | 13.39 | 13.42 | 12.89 | 13.18 | 151,913 | -0.30(-2.23%) |
Sep 21, 2006 | 14.20 | 14.31 | 13.42 | 13.48 | 243,743 | -0.54(-3.85%) |
Sep 20, 2006 | 13.70 | 14.16 | 13.62 | 14.02 | 161,237 | +0.48(+3.55%) |
Sep 19, 2006 | 13.92 | 13.97 | 13.41 | 13.54 | 115,536 | -0.43(-3.08%) |
Sep 18, 2006 | 14.50 | 14.50 | 13.80 | 13.97 | 180,516 | -0.54(-3.72%) |
Sep 15, 2006 | 14.20 | 14.58 | 13.82 | 14.51 | 294,848 | +0.49(+3.50%) |
Sep 14, 2006 | 14.39 | 14.42 | 13.87 | 14.02 | 247,969 | -0.36(-2.50%) |
Sep 13, 2006 | 14.12 | 14.45 | 13.96 | 14.38 | 216,608 | +0.33(+2.35%) |
Sep 12, 2006 | 13.79 | 14.15 | 13.66 | 14.05 | 158,519 | +0.36(+2.63%) |
Sep 11, 2006 | 14.02 | 14.04 | 13.54 | 13.69 | 154,471 | -0.33(-2.35%) |
Sep 08, 2006 | 13.96 | 14.42 | 13.82 | 14.02 | 163,048 | +0.15(+1.08%) |
Sep 07, 2006 | 13.87 | 14.10 | 13.77 | 13.87 | 161,000 | -0.03(-0.22%) |
Sep 06, 2006 | 14.16 | 14.16 | 13.88 | 13.90 | 257,288 | -0.36(-2.52%) |
Sep 05, 2006 | 15.38 | 15.38 | 14.17 | 14.26 | 302,089 | -0.02(-0.14%) |