Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 19.47 | 19.88 | 19.47 | 19.86 | 597,534 | +0.31(+1.57%) |
Nov 29, 2006 | 19.34 | 19.60 | 19.29 | 19.55 | 607,468 | +0.31(+1.60%) |
Nov 28, 2006 | 19.35 | 19.50 | 19.19 | 19.24 | 652,496 | -0.12(-0.60%) |
Nov 27, 2006 | 19.72 | 19.72 | 19.28 | 19.36 | 1,093,796 | -0.53(-2.66%) |
Nov 24, 2006 | 19.80 | 19.98 | 19.63 | 19.89 | 364,064 | -0.01(-0.06%) |
Nov 22, 2006 | 19.97 | 20.03 | 19.89 | 19.90 | 866,897 | -0.03(-0.15%) |
Nov 21, 2006 | 19.80 | 19.98 | 19.58 | 19.93 | 715,790 | +0.24(+1.20%) |
Nov 20, 2006 | 19.38 | 19.79 | 19.35 | 19.69 | 926,826 | +0.22(+1.13%) |
Nov 17, 2006 | 19.31 | 19.61 | 19.08 | 19.47 | 830,041 | +0.12(+0.60%) |
Nov 16, 2006 | 19.46 | 19.53 | 19.23 | 19.35 | 681,980 | -0.10(-0.51%) |
Nov 15, 2006 | 19.16 | 19.46 | 19.15 | 19.45 | 814,498 | +0.21(+1.10%) |
Nov 14, 2006 | 19.24 | 19.37 | 19.05 | 19.24 | 892,214 | +0.00(+0.00%) |
Nov 13, 2006 | 19.59 | 19.59 | 19.14 | 19.24 | 2,650,525 | -0.19(-0.98%) |
Nov 10, 2006 | 19.22 | 19.52 | 19.17 | 19.43 | 548,981 | +0.19(+0.97%) |
Nov 09, 2006 | 19.05 | 19.30 | 18.99 | 19.25 | 538,726 | +0.20(+1.03%) |
Nov 08, 2006 | 18.81 | 19.13 | 18.80 | 19.05 | 688,389 | +0.13(+0.68%) |
Nov 07, 2006 | 18.84 | 19.00 | 18.82 | 18.92 | 637,593 | +0.29(+1.56%) |
Nov 06, 2006 | 18.26 | 18.70 | 18.23 | 18.63 | 675,731 | +0.33(+1.80%) |
Nov 03, 2006 | 18.76 | 18.88 | 18.20 | 18.30 | 498,185 | -0.12(-0.65%) |
Nov 02, 2006 | 18.27 | 18.54 | 18.15 | 18.42 | 712,586 | +0.15(+0.84%) |
Nov 01, 2006 | 18.61 | 18.77 | 18.03 | 18.27 | 665,956 | -0.26(-1.41%) |
Oct 31, 2006 | 18.45 | 18.58 | 18.34 | 18.53 | 706,336 | +0.08(+0.43%) |
Oct 30, 2006 | 18.48 | 18.61 | 18.36 | 18.45 | 430,083 | -0.19(-1.03%) |
Oct 27, 2006 | 18.76 | 18.90 | 18.52 | 18.64 | 434,570 | -0.11(-0.60%) |
Oct 26, 2006 | 18.56 | 18.77 | 18.54 | 18.76 | 497,704 | +0.19(+1.03%) |
Oct 25, 2006 | 18.45 | 18.62 | 18.40 | 18.56 | 444,505 | +0.06(+0.32%) |
Oct 24, 2006 | 18.39 | 18.58 | 18.35 | 18.51 | 556,993 | +0.08(+0.43%) |
Oct 23, 2006 | 18.29 | 18.50 | 18.21 | 18.43 | 564,684 | +0.18(+0.98%) |
Oct 20, 2006 | 18.12 | 18.31 | 18.12 | 18.25 | 619,006 | +0.17(+0.94%) |
Oct 19, 2006 | 17.87 | 18.13 | 17.86 | 18.08 | 587,599 | +0.15(+0.84%) |
Oct 18, 2006 | 17.97 | 18.04 | 17.81 | 17.93 | 579,426 | +0.04(+0.21%) |
Oct 17, 2006 | 17.79 | 17.94 | 17.66 | 17.89 | 681,659 | -0.01(-0.05%) |
Oct 16, 2006 | 18.06 | 18.06 | 17.85 | 17.90 | 663,873 | +0.00(+0.02%) |
Oct 13, 2006 | 17.79 | 17.96 | 17.75 | 17.89 | 826,196 | +0.12(+0.66%) |
Oct 12, 2006 | 17.68 | 17.89 | 17.68 | 17.78 | 937,242 | +0.18(+1.04%) |
Oct 11, 2006 | 18.24 | 18.24 | 17.47 | 17.59 | 1,502,728 | -0.66(-3.60%) |
Oct 10, 2006 | 18.31 | 18.32 | 18.19 | 18.25 | 553,468 | -0.10(-0.57%) |
Oct 09, 2006 | 18.27 | 18.41 | 18.26 | 18.36 | 385,216 | +0.12(+0.68%) |
Oct 06, 2006 | 18.23 | 18.38 | 18.10 | 18.23 | 487,769 | -0.12(-0.66%) |
Oct 05, 2006 | 18.45 | 18.45 | 18.24 | 18.35 | 710,983 | +0.09(+0.48%) |
Oct 04, 2006 | 18.23 | 18.34 | 18.12 | 18.26 | 809,050 | +0.05(+0.27%) |
Oct 03, 2006 | 18.50 | 18.50 | 18.20 | 18.21 | 687,268 | -0.37(-1.97%) |
Oct 02, 2006 | 18.45 | 18.92 | 18.40 | 18.58 | 1,186,735 | +0.13(+0.72%) |
Sep 29, 2006 | 18.37 | 18.61 | 18.32 | 18.45 | 784,213 | -0.07(-0.36%) |
Sep 28, 2006 | 18.48 | 18.63 | 18.26 | 18.51 | 797,192 | +0.22(+1.21%) |
Sep 27, 2006 | 18.41 | 18.50 | 18.06 | 18.29 | 1,542,948 | -0.12(-0.66%) |
Sep 26, 2006 | 18.46 | 18.62 | 18.26 | 18.41 | 691,754 | +0.09(+0.48%) |
Sep 25, 2006 | 18.01 | 18.39 | 17.98 | 18.33 | 989,480 | +0.35(+1.97%) |
Sep 22, 2006 | 18.10 | 18.12 | 17.92 | 17.97 | 564,043 | -0.14(-0.78%) |
Sep 21, 2006 | 18.09 | 18.29 | 18.01 | 18.11 | 497,384 | +0.09(+0.48%) |
Sep 20, 2006 | 18.08 | 18.44 | 17.93 | 18.03 | 715,790 | +0.00(+0.00%) |
Sep 19, 2006 | 18.34 | 18.52 | 17.86 | 18.03 | 651,695 | -0.46(-2.50%) |
Sep 18, 2006 | 18.59 | 18.65 | 18.31 | 18.49 | 399,477 | -0.07(-0.38%) |
Sep 15, 2006 | 18.51 | 18.60 | 18.43 | 18.56 | 416,463 | +0.02(+0.13%) |
Sep 14, 2006 | 18.54 | 18.72 | 18.35 | 18.53 | 452,997 | -0.01(-0.04%) |
Sep 13, 2006 | 18.58 | 18.64 | 18.21 | 18.54 | 542,892 | -0.12(-0.65%) |
Sep 12, 2006 | 18.55 | 18.80 | 18.48 | 18.66 | 664,033 | +0.35(+1.88%) |
Sep 11, 2006 | 18.20 | 18.37 | 17.90 | 18.32 | 993,806 | +0.04(+0.23%) |
Sep 08, 2006 | 18.46 | 18.60 | 18.22 | 18.28 | 735,019 | -0.27(-1.44%) |
Sep 07, 2006 | 18.72 | 18.77 | 18.44 | 18.54 | 598,976 | -0.28(-1.48%) |
Sep 06, 2006 | 19.25 | 19.25 | 18.75 | 18.82 | 867,217 | -0.40(-2.06%) |
Sep 05, 2006 | 19.15 | 19.29 | 18.99 | 19.22 | 477,995 | +0.10(+0.50%) |