Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 17.21 | 17.52 | 17.12 | 17.28 | 677,913 | +0.01(+0.07%) |
Nov 29, 2006 | 17.26 | 17.42 | 17.12 | 17.27 | 480,527 | +0.17(+0.97%) |
Nov 28, 2006 | 17.09 | 17.29 | 17.02 | 17.10 | 853,381 | -0.03(-0.19%) |
Nov 27, 2006 | 17.48 | 17.48 | 17.12 | 17.13 | 743,422 | -0.38(-2.18%) |
Nov 24, 2006 | 17.47 | 17.65 | 17.37 | 17.52 | 164,261 | -0.13(-0.75%) |
Nov 22, 2006 | 17.58 | 17.76 | 17.53 | 17.65 | 264,054 | +0.05(+0.28%) |
Nov 21, 2006 | 17.59 | 17.76 | 17.45 | 17.60 | 675,556 | +0.09(+0.52%) |
Nov 20, 2006 | 17.46 | 17.57 | 17.33 | 17.51 | 1,175,605 | +0.04(+0.24%) |
Nov 17, 2006 | 17.80 | 17.83 | 17.38 | 17.47 | 865,170 | -0.32(-1.82%) |
Nov 16, 2006 | 17.92 | 17.95 | 17.56 | 17.79 | 380,749 | -0.10(-0.56%) |
Nov 15, 2006 | 18.09 | 18.22 | 17.80 | 17.89 | 694,303 | -0.21(-1.15%) |
Nov 14, 2006 | 17.96 | 18.13 | 17.76 | 18.10 | 670,078 | +0.19(+1.07%) |
Nov 13, 2006 | 17.65 | 18.09 | 17.60 | 17.91 | 372,889 | +0.22(+1.22%) |
Nov 10, 2006 | 17.17 | 17.70 | 17.17 | 17.69 | 302,891 | +0.45(+2.60%) |
Nov 09, 2006 | 17.82 | 17.82 | 17.20 | 17.24 | 568,053 | -0.47(-2.68%) |
Nov 08, 2006 | 17.80 | 17.88 | 17.51 | 17.71 | 436,027 | -0.21(-1.16%) |
Nov 07, 2006 | 17.71 | 18.19 | 17.71 | 17.92 | 458,955 | +0.27(+1.56%) |
Nov 06, 2006 | 17.19 | 17.80 | 17.17 | 17.65 | 422,338 | +0.47(+2.71%) |
Nov 03, 2006 | 17.12 | 17.21 | 16.82 | 17.18 | 328,681 | +0.13(+0.78%) |
Nov 02, 2006 | 17.09 | 17.17 | 16.63 | 17.05 | 512,862 | -0.04(-0.24%) |
Nov 01, 2006 | 18.01 | 18.01 | 17.03 | 17.09 | 702,788 | -0.91(-5.08%) |
Oct 31, 2006 | 17.81 | 18.15 | 17.81 | 18.01 | 379,244 | +0.11(+0.60%) |
Oct 30, 2006 | 17.89 | 17.98 | 17.71 | 17.90 | 545,091 | -0.09(-0.51%) |
Oct 27, 2006 | 18.51 | 18.51 | 17.91 | 17.99 | 420,380 | -0.55(-2.96%) |
Oct 26, 2006 | 18.21 | 19.13 | 17.86 | 18.54 | 641,407 | +0.57(+3.19%) |
Oct 25, 2006 | 17.76 | 18.06 | 17.42 | 17.96 | 458,422 | +0.13(+0.75%) |
Oct 24, 2006 | 18.05 | 18.14 | 17.66 | 17.83 | 325,121 | -0.30(-1.65%) |
Oct 23, 2006 | 17.95 | 18.21 | 17.76 | 18.13 | 385,654 | +0.12(+0.69%) |
Oct 20, 2006 | 18.11 | 18.11 | 17.71 | 18.01 | 366,365 | -0.02(-0.09%) |
Oct 19, 2006 | 17.97 | 18.10 | 17.67 | 18.02 | 366,121 | +0.05(+0.28%) |
Oct 18, 2006 | 18.34 | 18.45 | 17.78 | 17.97 | 876,743 | -0.28(-1.55%) |
Oct 17, 2006 | 18.31 | 18.35 | 17.86 | 18.26 | 294,724 | -0.10(-0.54%) |
Oct 16, 2006 | 18.30 | 18.41 | 18.08 | 18.35 | 311,342 | +0.17(+0.91%) |
Oct 13, 2006 | 17.81 | 18.30 | 17.50 | 18.19 | 535,067 | +0.39(+2.20%) |
Oct 12, 2006 | 17.55 | 17.81 | 17.37 | 17.80 | 549,605 | +0.30(+1.71%) |
Oct 11, 2006 | 17.08 | 17.74 | 16.92 | 17.50 | 539,170 | +0.20(+1.15%) |
Oct 10, 2006 | 17.70 | 17.76 | 16.97 | 17.30 | 311,902 | -0.31(-1.75%) |
Oct 09, 2006 | 17.09 | 17.61 | 16.85 | 17.61 | 337,642 | +0.43(+2.52%) |
Oct 06, 2006 | 17.10 | 17.33 | 16.82 | 17.17 | 332,247 | -0.05(-0.29%) |
Oct 05, 2006 | 16.90 | 17.26 | 16.75 | 17.22 | 262,980 | +0.37(+2.17%) |
Oct 04, 2006 | 16.47 | 16.95 | 16.30 | 16.86 | 366,076 | +0.41(+2.48%) |
Oct 03, 2006 | 16.65 | 16.67 | 16.25 | 16.45 | 305,884 | -0.37(-2.18%) |
Oct 02, 2006 | 16.76 | 17.13 | 16.68 | 16.82 | 486,965 | -0.07(-0.44%) |
Sep 29, 2006 | 17.15 | 17.16 | 16.82 | 16.89 | 545,163 | -0.28(-1.65%) |
Sep 28, 2006 | 17.23 | 17.30 | 16.94 | 17.17 | 483,274 | +0.03(+0.19%) |
Sep 27, 2006 | 17.13 | 17.35 | 16.99 | 17.14 | 393,577 | -0.11(-0.63%) |
Sep 26, 2006 | 17.42 | 17.42 | 16.79 | 17.25 | 325,301 | -0.13(-0.77%) |
Sep 25, 2006 | 16.98 | 17.42 | 16.75 | 17.38 | 368,446 | +0.47(+2.80%) |
Sep 22, 2006 | 17.01 | 17.01 | 16.74 | 16.91 | 293,508 | -0.09(-0.54%) |
Sep 21, 2006 | 17.46 | 17.47 | 16.90 | 17.00 | 291,060 | -0.37(-2.11%) |
Sep 20, 2006 | 16.97 | 17.47 | 16.97 | 17.37 | 256,799 | +0.39(+2.30%) |
Sep 19, 2006 | 17.24 | 17.24 | 16.69 | 16.97 | 382,438 | -0.18(-1.07%) |
Sep 18, 2006 | 17.12 | 17.47 | 17.02 | 17.16 | 431,599 | +0.11(+0.63%) |
Sep 15, 2006 | 16.84 | 17.25 | 16.82 | 17.05 | 671,633 | +0.33(+1.99%) |
Sep 14, 2006 | 16.83 | 16.83 | 16.58 | 16.72 | 446,658 | -0.22(-1.28%) |
Sep 13, 2006 | 16.92 | 17.07 | 16.72 | 16.93 | 282,249 | -0.06(-0.34%) |
Sep 12, 2006 | 16.58 | 17.12 | 16.56 | 16.99 | 268,409 | +0.47(+2.82%) |
Sep 11, 2006 | 16.68 | 16.71 | 16.27 | 16.53 | 240,766 | -0.27(-1.63%) |
Sep 08, 2006 | 16.92 | 17.05 | 16.72 | 16.80 | 163,449 | -0.12(-0.69%) |
Sep 07, 2006 | 16.73 | 17.11 | 16.48 | 16.92 | 215,349 | +0.16(+0.94%) |
Sep 06, 2006 | 17.23 | 17.23 | 16.75 | 16.76 | 234,964 | -0.64(-3.68%) |
Sep 05, 2006 | 17.54 | 17.54 | 17.12 | 17.40 | 283,401 | -0.07(-0.43%) |