Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 19.57 | 19.87 | 19.54 | 19.70 | 322,398 | +0.04(+0.20%) |
Nov 29, 2006 | 19.56 | 19.80 | 19.55 | 19.67 | 504,858 | +0.26(+1.32%) |
Nov 28, 2006 | 19.32 | 19.53 | 19.28 | 19.41 | 251,914 | +0.01(+0.04%) |
Nov 27, 2006 | 19.64 | 19.72 | 19.11 | 19.40 | 393,913 | -0.37(-1.88%) |
Nov 24, 2006 | 19.46 | 19.82 | 19.42 | 19.77 | 134,912 | +0.12(+0.63%) |
Nov 22, 2006 | 19.67 | 19.98 | 19.53 | 19.65 | 214,416 | +0.03(+0.16%) |
Nov 21, 2006 | 19.58 | 19.67 | 19.36 | 19.62 | 153,210 | +0.00(+0.00%) |
Nov 20, 2006 | 19.61 | 19.67 | 19.44 | 19.62 | 217,767 | -0.07(-0.35%) |
Nov 17, 2006 | 19.40 | 19.69 | 19.38 | 19.69 | 428,189 | +0.29(+1.48%) |
Nov 16, 2006 | 19.48 | 19.48 | 19.33 | 19.40 | 270,340 | +0.03(+0.16%) |
Nov 15, 2006 | 19.60 | 19.65 | 19.29 | 19.37 | 395,846 | -0.19(-0.99%) |
Nov 14, 2006 | 19.01 | 19.63 | 18.74 | 19.56 | 475,737 | +0.54(+2.86%) |
Nov 13, 2006 | 18.97 | 19.20 | 18.92 | 19.02 | 301,266 | +0.05(+0.25%) |
Nov 10, 2006 | 18.94 | 19.04 | 18.73 | 18.97 | 393,527 | +0.01(+0.04%) |
Nov 09, 2006 | 19.09 | 19.22 | 18.92 | 18.97 | 452,801 | -0.11(-0.57%) |
Nov 08, 2006 | 19.19 | 19.48 | 19.05 | 19.08 | 406,155 | -0.25(-1.29%) |
Nov 07, 2006 | 19.37 | 19.50 | 19.18 | 19.32 | 592,996 | +0.08(+0.40%) |
Nov 06, 2006 | 18.98 | 19.35 | 18.94 | 19.25 | 507,693 | +0.26(+1.39%) |
Nov 03, 2006 | 19.09 | 19.32 | 18.92 | 18.98 | 435,920 | -0.03(-0.16%) |
Nov 02, 2006 | 17.66 | 19.17 | 17.66 | 19.01 | 756,644 | +0.11(+0.57%) |
Nov 01, 2006 | 18.83 | 19.11 | 18.82 | 18.90 | 394,429 | +0.05(+0.25%) |
Oct 31, 2006 | 18.76 | 18.86 | 18.66 | 18.86 | 275,494 | +0.06(+0.33%) |
Oct 30, 2006 | 18.63 | 18.82 | 18.38 | 18.80 | 273,690 | +0.02(+0.08%) |
Oct 27, 2006 | 19.05 | 19.09 | 18.73 | 18.78 | 424,839 | -0.36(-1.87%) |
Oct 26, 2006 | 18.90 | 19.15 | 18.70 | 19.14 | 247,661 | +0.32(+1.69%) |
Oct 25, 2006 | 18.77 | 18.91 | 18.74 | 18.82 | 348,813 | +0.05(+0.29%) |
Oct 24, 2006 | 18.70 | 18.87 | 18.58 | 18.77 | 585,394 | -0.05(-0.25%) |
Oct 23, 2006 | 18.39 | 18.82 | 18.26 | 18.81 | 452,027 | +0.37(+2.02%) |
Oct 20, 2006 | 18.63 | 18.63 | 18.08 | 18.44 | 291,988 | -0.14(-0.75%) |
Oct 19, 2006 | 18.03 | 18.59 | 18.02 | 18.58 | 605,495 | +0.55(+3.06%) |
Oct 18, 2006 | 17.77 | 18.04 | 17.66 | 18.03 | 301,266 | +0.33(+1.84%) |
Oct 17, 2006 | 17.62 | 17.83 | 17.48 | 17.70 | 203,979 | -0.26(-1.43%) |
Oct 16, 2006 | 17.94 | 18.23 | 17.88 | 17.96 | 192,897 | +0.02(+0.09%) |
Oct 13, 2006 | 18.09 | 18.27 | 17.93 | 17.94 | 164,291 | -0.21(-1.15%) |
Oct 12, 2006 | 17.65 | 18.18 | 17.64 | 18.15 | 233,229 | +0.53(+2.99%) |
Oct 11, 2006 | 17.57 | 17.62 | 17.41 | 17.62 | 267,247 | +0.05(+0.31%) |
Oct 10, 2006 | 17.54 | 17.76 | 17.27 | 17.57 | 227,431 | +0.00(+0.00%) |
Oct 09, 2006 | 17.69 | 17.71 | 17.37 | 17.57 | 187,228 | -0.08(-0.44%) |
Oct 06, 2006 | 17.46 | 17.74 | 17.46 | 17.65 | 138,262 | +0.09(+0.49%) |
Oct 05, 2006 | 17.49 | 17.59 | 17.36 | 17.56 | 334,897 | +0.07(+0.40%) |
Oct 04, 2006 | 17.27 | 17.49 | 17.15 | 17.49 | 322,656 | +0.10(+0.58%) |
Oct 03, 2006 | 17.24 | 17.43 | 16.92 | 17.39 | 315,826 | +0.16(+0.90%) |
Oct 02, 2006 | 17.28 | 17.42 | 17.04 | 17.24 | 410,407 | -0.04(-0.22%) |
Sep 29, 2006 | 17.31 | 17.35 | 17.12 | 17.28 | 429,220 | -0.15(-0.85%) |
Sep 28, 2006 | 17.41 | 17.52 | 17.23 | 17.42 | 306,935 | +0.00(+0.00%) |
Sep 27, 2006 | 16.96 | 17.46 | 16.91 | 17.42 | 510,657 | +0.37(+2.18%) |
Sep 26, 2006 | 16.86 | 17.11 | 16.62 | 17.05 | 434,245 | +0.19(+1.15%) |
Sep 25, 2006 | 16.59 | 16.96 | 16.33 | 16.86 | 490,040 | +0.24(+1.45%) |
Sep 22, 2006 | 16.81 | 17.02 | 16.39 | 16.62 | 2,875,814 | +0.31(+1.90%) |
Sep 21, 2006 | 15.83 | 16.34 | 15.72 | 16.30 | 620,185 | +0.48(+3.04%) |
Sep 20, 2006 | 15.58 | 15.87 | 15.58 | 15.82 | 498,416 | +0.30(+1.95%) |
Sep 19, 2006 | 15.75 | 15.82 | 15.33 | 15.52 | 402,289 | -0.26(-1.62%) |
Sep 18, 2006 | 15.91 | 16.18 | 15.66 | 15.78 | 366,853 | -0.05(-0.29%) |
Sep 15, 2006 | 15.99 | 16.06 | 15.30 | 15.82 | 678,170 | -0.09(-0.54%) |
Sep 14, 2006 | 16.14 | 16.14 | 15.77 | 15.91 | 162,101 | -0.35(-2.15%) |
Sep 13, 2006 | 16.03 | 16.29 | 15.93 | 16.26 | 322,656 | +0.23(+1.45%) |
Sep 12, 2006 | 15.96 | 16.22 | 15.89 | 16.03 | 435,018 | +0.11(+0.68%) |
Sep 11, 2006 | 16.35 | 16.35 | 15.91 | 15.92 | 274,721 | -0.58(-3.53%) |
Sep 08, 2006 | 16.51 | 16.59 | 16.30 | 16.50 | 98,317 | +0.05(+0.33%) |
Sep 07, 2006 | 16.80 | 16.84 | 16.44 | 16.44 | 240,059 | -0.48(-2.84%) |
Sep 06, 2006 | 17.32 | 17.32 | 16.86 | 16.93 | 384,249 | -0.43(-2.46%) |
Sep 05, 2006 | 17.15 | 17.41 | 17.14 | 17.35 | 297,271 | +0.23(+1.36%) |