Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 16.75 | 16.87 | 16.69 | 16.84 | 1,204,898 | -0.14(-0.83%) |
Nov 29, 2006 | 16.90 | 17.01 | 16.85 | 16.98 | 1,088,921 | +0.29(+1.75%) |
Nov 28, 2006 | 16.67 | 16.74 | 16.63 | 16.68 | 332,645 | -0.06(-0.37%) |
Nov 27, 2006 | 17.03 | 17.08 | 16.75 | 16.75 | 662,864 | -0.33(-1.93%) |
Nov 24, 2006 | 17.03 | 17.09 | 16.99 | 17.08 | 13,587 | -0.07(-0.39%) |
Nov 22, 2006 | 17.04 | 17.14 | 17.04 | 17.14 | 260,341 | +0.12(+0.68%) |
Nov 21, 2006 | 16.94 | 17.04 | 16.94 | 17.03 | 45,371 | +0.09(+0.51%) |
Nov 20, 2006 | 17.03 | 17.06 | 16.90 | 16.94 | 300,618 | -0.08(-0.46%) |
Nov 17, 2006 | 17.19 | 17.19 | 16.95 | 17.02 | 929,514 | -0.16(-0.94%) |
Nov 16, 2006 | 17.14 | 17.21 | 17.04 | 17.18 | 3,318,930 | -0.01(-0.05%) |
Nov 15, 2006 | 17.27 | 17.37 | 17.18 | 17.19 | 725,705 | -0.07(-0.43%) |
Nov 14, 2006 | 17.08 | 17.26 | 16.96 | 17.26 | 372,193 | +0.35(+2.07%) |
Nov 13, 2006 | 17.03 | 17.18 | 16.91 | 16.91 | 215,212 | -0.11(-0.63%) |
Nov 10, 2006 | 16.81 | 17.02 | 16.78 | 17.02 | 695,376 | +0.29(+1.75%) |
Nov 09, 2006 | 16.91 | 16.91 | 16.68 | 16.73 | 797,523 | -0.12(-0.69%) |
Nov 08, 2006 | 16.65 | 16.89 | 16.65 | 16.84 | 356,908 | +0.10(+0.62%) |
Nov 07, 2006 | 16.69 | 16.86 | 16.69 | 16.74 | 139,997 | +0.13(+0.77%) |
Nov 06, 2006 | 16.47 | 16.67 | 16.47 | 16.61 | 240,688 | +0.19(+1.13%) |
Nov 03, 2006 | 16.67 | 16.67 | 16.27 | 16.42 | 373,406 | -0.15(-0.90%) |
Nov 02, 2006 | 16.41 | 16.68 | 16.40 | 16.57 | 1,827,000 | -0.11(-0.64%) |
Nov 01, 2006 | 17.04 | 17.04 | 16.68 | 16.68 | 658,739 | -0.38(-2.22%) |
Oct 31, 2006 | 17.27 | 17.27 | 16.98 | 17.06 | 526,748 | -0.13(-0.77%) |
Oct 30, 2006 | 16.91 | 17.22 | 16.91 | 17.19 | 630,351 | +0.17(+1.02%) |
Oct 27, 2006 | 17.12 | 17.22 | 17.02 | 17.02 | 775,929 | -0.25(-1.43%) |
Oct 26, 2006 | 17.05 | 17.27 | 16.94 | 17.27 | 108,940 | +0.30(+1.77%) |
Oct 25, 2006 | 17.15 | 17.17 | 16.89 | 16.96 | 607,301 | -0.14(-0.82%) |
Oct 24, 2006 | 17.17 | 17.19 | 17.00 | 17.10 | 767,922 | -0.04(-0.24%) |
Oct 23, 2006 | 16.87 | 17.19 | 16.83 | 17.15 | 987,745 | +0.30(+1.79%) |
Oct 20, 2006 | 16.92 | 16.92 | 16.77 | 16.84 | 214,727 | +0.00(+0.00%) |
Oct 19, 2006 | 16.94 | 17.01 | 16.81 | 16.84 | 326,822 | -0.08(-0.46%) |
Oct 18, 2006 | 17.14 | 17.14 | 16.87 | 16.92 | 879,532 | +0.00(+0.02%) |
Oct 17, 2006 | 17.07 | 17.07 | 16.76 | 16.92 | 327,792 | -0.17(-0.99%) |
Oct 16, 2006 | 17.04 | 17.12 | 16.99 | 17.09 | 322,697 | +0.03(+0.19%) |
Oct 13, 2006 | 17.01 | 17.07 | 16.99 | 17.05 | 159,407 | +0.02(+0.12%) |
Oct 12, 2006 | 16.73 | 17.04 | 16.73 | 17.03 | 292,853 | +0.37(+2.25%) |
Oct 11, 2006 | 16.68 | 16.73 | 16.63 | 16.66 | 108,455 | -0.01(-0.07%) |
Oct 10, 2006 | 16.70 | 16.77 | 16.65 | 16.67 | 1,940,309 | -0.02(-0.10%) |
Oct 09, 2006 | 16.50 | 16.74 | 16.48 | 16.69 | 362,973 | +0.11(+0.67%) |
Oct 06, 2006 | 16.59 | 16.64 | 16.49 | 16.58 | 1,004,243 | -0.18(-1.06%) |
Oct 05, 2006 | 16.66 | 16.76 | 16.55 | 16.75 | 2,572,601 | -0.02(-0.10%) |
Oct 04, 2006 | 16.41 | 16.78 | 16.36 | 16.77 | 1,205,869 | +0.30(+1.83%) |
Oct 03, 2006 | 16.16 | 16.50 | 16.15 | 16.47 | 798,251 | +0.23(+1.42%) |
Oct 02, 2006 | 16.19 | 16.39 | 16.14 | 16.24 | 238,990 | +0.05(+0.28%) |
Sep 29, 2006 | 16.44 | 16.44 | 16.18 | 16.19 | 1,192,524 | -0.22(-1.36%) |
Sep 28, 2006 | 16.40 | 16.42 | 16.20 | 16.42 | 1,000,361 | +0.08(+0.48%) |
Sep 27, 2006 | 16.42 | 16.48 | 16.28 | 16.34 | 628,653 | -0.06(-0.38%) |
Sep 26, 2006 | 16.37 | 16.43 | 16.28 | 16.40 | 446,923 | +0.02(+0.15%) |
Sep 25, 2006 | 16.18 | 16.37 | 16.08 | 16.37 | 1,219,699 | +0.28(+1.72%) |
Sep 22, 2006 | 16.01 | 16.11 | 15.91 | 16.10 | 1,748,874 | -0.03(-0.18%) |
Sep 21, 2006 | 16.42 | 16.42 | 16.07 | 16.13 | 567,510 | -0.19(-1.19%) |
Sep 20, 2006 | 16.23 | 16.38 | 16.23 | 16.32 | 555,864 | +0.26(+1.62%) |
Sep 19, 2006 | 16.04 | 16.06 | 15.83 | 16.06 | 2,013,583 | +0.11(+0.70%) |
Sep 18, 2006 | 15.95 | 16.02 | 15.83 | 15.95 | 982,892 | +0.03(+0.21%) |
Sep 15, 2006 | 16.05 | 16.05 | 15.85 | 15.92 | 900,155 | +0.03(+0.18%) |
Sep 14, 2006 | 15.88 | 15.92 | 15.76 | 15.89 | 1,335,676 | +0.01(+0.08%) |
Sep 13, 2006 | 15.80 | 15.91 | 15.76 | 15.88 | 1,881,350 | +0.06(+0.39%) |
Sep 12, 2006 | 15.47 | 15.85 | 15.47 | 15.81 | 949,652 | +0.40(+2.62%) |
Sep 11, 2006 | 15.17 | 15.46 | 15.13 | 15.41 | 331,432 | +0.16(+1.05%) |
Sep 08, 2006 | 15.02 | 15.25 | 15.01 | 15.25 | 2,249,661 | +0.27(+1.82%) |
Sep 07, 2006 | 14.99 | 15.07 | 14.90 | 14.98 | 1,202,715 | +0.00(+0.00%) |
Sep 06, 2006 | 15.09 | 15.11 | 14.97 | 14.98 | 1,357,270 | -0.19(-1.28%) |
Sep 05, 2006 | 15.08 | 15.18 | 15.08 | 15.17 | 645,637 | +0.12(+0.77%) |