Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 20.16 | 20.54 | 20.01 | 20.54 | 664,563 | +0.38(+1.87%) |
Nov 29, 2006 | 20.01 | 20.25 | 19.90 | 20.16 | 490,528 | +0.16(+0.82%) |
Nov 28, 2006 | 20.29 | 20.30 | 19.82 | 20.00 | 591,117 | -0.60(-2.93%) |
Nov 27, 2006 | 20.98 | 21.03 | 20.56 | 20.60 | 646,290 | -0.38(-1.80%) |
Nov 24, 2006 | 20.63 | 21.03 | 20.52 | 20.98 | 574,086 | +0.24(+1.14%) |
Nov 22, 2006 | 20.69 | 20.74 | 20.45 | 20.74 | 439,967 | +0.04(+0.19%) |
Nov 21, 2006 | 19.86 | 20.72 | 19.80 | 20.70 | 865,032 | +0.82(+4.14%) |
Nov 20, 2006 | 19.43 | 19.99 | 19.43 | 19.88 | 818,729 | +0.46(+2.38%) |
Nov 17, 2006 | 19.82 | 19.85 | 19.41 | 19.42 | 346,829 | -0.37(-1.85%) |
Nov 16, 2006 | 19.97 | 20.02 | 19.64 | 19.79 | 288,817 | -0.24(-1.18%) |
Nov 15, 2006 | 19.90 | 20.07 | 19.84 | 20.02 | 496,027 | +0.26(+1.34%) |
Nov 14, 2006 | 19.50 | 19.78 | 19.42 | 19.76 | 1,581,931 | +0.26(+1.33%) |
Nov 13, 2006 | 19.18 | 19.52 | 19.11 | 19.50 | 431,806 | +0.30(+1.59%) |
Nov 10, 2006 | 19.05 | 19.19 | 18.96 | 19.19 | 630,324 | +0.10(+0.53%) |
Nov 09, 2006 | 18.93 | 19.15 | 18.86 | 19.09 | 515,897 | +0.15(+0.77%) |
Nov 08, 2006 | 18.82 | 19.13 | 18.78 | 18.95 | 285,801 | -0.11(-0.56%) |
Nov 07, 2006 | 19.04 | 19.10 | 18.88 | 19.05 | 433,935 | -0.02(-0.09%) |
Nov 06, 2006 | 18.56 | 19.21 | 18.56 | 19.07 | 721,510 | +0.51(+2.73%) |
Nov 03, 2006 | 18.71 | 18.80 | 18.27 | 18.56 | 622,340 | -0.08(-0.42%) |
Nov 02, 2006 | 18.58 | 18.67 | 18.38 | 18.64 | 507,381 | -0.06(-0.30%) |
Nov 01, 2006 | 18.93 | 18.98 | 18.62 | 18.70 | 500,108 | -0.12(-0.66%) |
Oct 31, 2006 | 18.75 | 18.91 | 18.61 | 18.82 | 1,031,616 | +0.12(+0.63%) |
Oct 30, 2006 | 18.75 | 18.87 | 18.54 | 18.70 | 502,236 | -0.05(-0.24%) |
Oct 27, 2006 | 18.68 | 18.95 | 18.64 | 18.75 | 557,765 | +0.00(+0.00%) |
Oct 26, 2006 | 18.96 | 19.05 | 18.49 | 18.75 | 1,578,737 | -0.16(-0.84%) |
Oct 25, 2006 | 18.86 | 19.05 | 18.69 | 18.91 | 285,446 | +0.01(+0.06%) |
Oct 24, 2006 | 18.97 | 18.98 | 18.76 | 18.89 | 239,143 | -0.12(-0.65%) |
Oct 23, 2006 | 18.93 | 19.06 | 18.80 | 19.02 | 299,639 | +0.07(+0.39%) |
Oct 20, 2006 | 19.00 | 19.00 | 18.83 | 18.95 | 561,845 | -0.06(-0.30%) |
Oct 19, 2006 | 18.88 | 19.04 | 18.88 | 19.00 | 308,509 | +0.11(+0.60%) |
Oct 18, 2006 | 18.88 | 18.99 | 18.86 | 18.89 | 377,342 | -0.01(-0.06%) |
Oct 17, 2006 | 18.88 | 18.97 | 18.70 | 18.90 | 573,022 | -0.20(-1.03%) |
Oct 16, 2006 | 18.75 | 19.19 | 18.70 | 19.10 | 816,068 | +0.30(+1.62%) |
Oct 13, 2006 | 18.30 | 18.79 | 18.30 | 18.79 | 672,369 | +0.56(+3.09%) |
Oct 12, 2006 | 17.77 | 18.26 | 17.76 | 18.23 | 388,164 | +0.47(+2.63%) |
Oct 11, 2006 | 17.73 | 17.80 | 17.56 | 17.76 | 462,675 | +0.03(+0.19%) |
Oct 10, 2006 | 17.84 | 17.85 | 17.51 | 17.73 | 299,284 | -0.14(-0.79%) |
Oct 09, 2006 | 17.70 | 17.92 | 17.50 | 17.87 | 542,685 | +0.07(+0.41%) |
Oct 06, 2006 | 17.79 | 17.80 | 17.46 | 17.80 | 1,067,098 | +0.01(+0.06%) |
Oct 05, 2006 | 17.61 | 17.78 | 17.52 | 17.78 | 342,926 | +0.13(+0.73%) |
Oct 04, 2006 | 17.56 | 17.67 | 17.38 | 17.65 | 498,156 | +0.06(+0.35%) |
Oct 03, 2006 | 17.45 | 17.68 | 17.37 | 17.59 | 544,459 | +0.07(+0.39%) |
Oct 02, 2006 | 17.65 | 17.74 | 17.32 | 17.52 | 1,061,776 | -0.13(-0.73%) |
Sep 29, 2006 | 17.30 | 17.83 | 17.26 | 17.65 | 5,977,701 | +0.45(+2.62%) |
Sep 28, 2006 | 16.92 | 17.42 | 16.76 | 17.20 | 794,779 | +0.10(+0.59%) |
Sep 27, 2006 | 17.03 | 17.35 | 17.03 | 17.10 | 359,070 | +0.07(+0.40%) |
Sep 26, 2006 | 17.07 | 17.13 | 16.79 | 17.03 | 365,634 | -0.04(-0.23%) |
Sep 25, 2006 | 17.30 | 17.31 | 16.91 | 17.07 | 442,628 | -0.28(-1.62%) |
Sep 22, 2006 | 17.50 | 17.53 | 17.30 | 17.36 | 522,638 | -0.14(-0.81%) |
Sep 21, 2006 | 17.80 | 17.85 | 17.21 | 17.50 | 838,421 | -0.34(-1.93%) |
Sep 20, 2006 | 17.54 | 17.97 | 17.54 | 17.84 | 638,662 | +0.38(+2.20%) |
Sep 19, 2006 | 17.19 | 17.49 | 17.08 | 17.46 | 303,896 | +0.32(+1.88%) |
Sep 18, 2006 | 17.24 | 17.44 | 16.88 | 17.14 | 539,314 | -0.30(-1.75%) |
Sep 15, 2006 | 17.34 | 17.44 | 17.10 | 17.44 | 373,085 | +0.23(+1.31%) |
Sep 14, 2006 | 17.40 | 17.40 | 17.09 | 17.21 | 431,984 | -0.20(-1.13%) |
Sep 13, 2006 | 17.45 | 17.55 | 17.28 | 17.41 | 529,557 | -0.07(-0.39%) |
Sep 12, 2006 | 17.37 | 17.51 | 17.19 | 17.48 | 344,877 | +0.11(+0.62%) |
Sep 11, 2006 | 17.11 | 17.37 | 16.80 | 17.37 | 480,061 | +0.24(+1.38%) |
Sep 08, 2006 | 17.11 | 17.23 | 16.99 | 17.14 | 349,135 | +0.06(+0.33%) |
Sep 07, 2006 | 16.99 | 17.15 | 16.89 | 17.08 | 895,369 | +0.07(+0.43%) |
Sep 06, 2006 | 16.97 | 17.06 | 16.86 | 17.01 | 702,705 | -0.02(-0.10%) |
Sep 05, 2006 | 16.78 | 17.02 | 16.74 | 17.02 | 343,103 | +0.26(+1.55%) |