Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 19.28 | 19.69 | 19.28 | 19.67 | 603,330 | +0.30(+1.57%) |
Nov 29, 2006 | 19.15 | 19.41 | 19.10 | 19.36 | 613,362 | +0.31(+1.60%) |
Nov 28, 2006 | 19.17 | 19.32 | 19.00 | 19.06 | 658,826 | -0.12(-0.60%) |
Nov 27, 2006 | 19.53 | 19.53 | 19.09 | 19.17 | 1,104,407 | -0.52(-2.66%) |
Nov 24, 2006 | 19.61 | 19.79 | 19.44 | 19.70 | 367,596 | -0.01(-0.06%) |
Nov 22, 2006 | 19.77 | 19.84 | 19.70 | 19.71 | 875,307 | -0.03(-0.15%) |
Nov 21, 2006 | 19.61 | 19.79 | 19.39 | 19.74 | 722,735 | +0.23(+1.20%) |
Nov 20, 2006 | 19.19 | 19.60 | 19.16 | 19.50 | 935,818 | +0.22(+1.13%) |
Nov 17, 2006 | 19.13 | 19.42 | 18.89 | 19.28 | 838,094 | +0.12(+0.60%) |
Nov 16, 2006 | 19.27 | 19.34 | 19.04 | 19.17 | 688,596 | -0.10(-0.51%) |
Nov 15, 2006 | 18.97 | 19.28 | 18.97 | 19.27 | 822,400 | +0.21(+1.10%) |
Nov 14, 2006 | 19.06 | 19.18 | 18.87 | 19.06 | 900,870 | +0.00(+0.00%) |
Nov 13, 2006 | 19.40 | 19.40 | 18.95 | 19.06 | 2,676,239 | -0.19(-0.99%) |
Nov 10, 2006 | 19.03 | 19.33 | 18.99 | 19.25 | 554,307 | +0.19(+0.97%) |
Nov 09, 2006 | 18.86 | 19.11 | 18.81 | 19.06 | 543,952 | +0.19(+1.03%) |
Nov 08, 2006 | 18.62 | 18.94 | 18.62 | 18.87 | 695,068 | +0.13(+0.68%) |
Nov 07, 2006 | 18.66 | 18.81 | 18.64 | 18.74 | 643,779 | +0.29(+1.56%) |
Nov 06, 2006 | 18.08 | 18.52 | 18.06 | 18.45 | 682,286 | +0.33(+1.80%) |
Nov 03, 2006 | 18.57 | 18.70 | 18.02 | 18.13 | 503,018 | -0.12(-0.65%) |
Nov 02, 2006 | 18.09 | 18.36 | 17.97 | 18.25 | 719,499 | +0.15(+0.84%) |
Nov 01, 2006 | 18.43 | 18.59 | 17.86 | 18.09 | 672,417 | -0.26(-1.41%) |
Oct 31, 2006 | 18.27 | 18.40 | 18.17 | 18.35 | 713,189 | +0.08(+0.43%) |
Oct 30, 2006 | 18.30 | 18.43 | 18.18 | 18.27 | 434,255 | -0.19(-1.03%) |
Oct 27, 2006 | 18.58 | 18.72 | 18.34 | 18.46 | 438,786 | -0.11(-0.60%) |
Oct 26, 2006 | 18.39 | 18.59 | 18.36 | 18.57 | 502,533 | +0.19(+1.03%) |
Oct 25, 2006 | 18.27 | 18.44 | 18.22 | 18.39 | 448,817 | +0.06(+0.31%) |
Oct 24, 2006 | 18.21 | 18.41 | 18.17 | 18.33 | 562,396 | +0.08(+0.43%) |
Oct 23, 2006 | 18.12 | 18.32 | 18.04 | 18.25 | 570,163 | +0.18(+0.98%) |
Oct 20, 2006 | 17.94 | 18.14 | 17.94 | 18.07 | 625,011 | +0.17(+0.94%) |
Oct 19, 2006 | 17.70 | 17.95 | 17.69 | 17.90 | 593,299 | +0.15(+0.84%) |
Oct 18, 2006 | 17.80 | 17.87 | 17.64 | 17.76 | 585,048 | +0.04(+0.21%) |
Oct 17, 2006 | 17.61 | 17.77 | 17.49 | 17.72 | 688,272 | -0.01(-0.05%) |
Oct 16, 2006 | 17.88 | 17.88 | 17.68 | 17.73 | 670,313 | +0.00(+0.02%) |
Oct 13, 2006 | 17.61 | 17.78 | 17.58 | 17.72 | 834,211 | +0.12(+0.66%) |
Oct 12, 2006 | 17.51 | 17.71 | 17.51 | 17.61 | 946,334 | +0.18(+1.04%) |
Oct 11, 2006 | 18.06 | 18.06 | 17.31 | 17.43 | 1,517,306 | -0.65(-3.60%) |
Oct 10, 2006 | 18.14 | 18.14 | 18.01 | 18.08 | 558,837 | -0.10(-0.57%) |
Oct 09, 2006 | 18.10 | 18.23 | 18.08 | 18.18 | 388,953 | +0.12(+0.68%) |
Oct 06, 2006 | 18.06 | 18.20 | 17.92 | 18.06 | 492,501 | -0.12(-0.66%) |
Oct 05, 2006 | 18.27 | 18.27 | 18.06 | 18.18 | 717,881 | +0.09(+0.48%) |
Oct 04, 2006 | 18.06 | 18.16 | 17.95 | 18.09 | 816,899 | +0.05(+0.27%) |
Oct 03, 2006 | 18.32 | 18.32 | 18.03 | 18.04 | 693,935 | -0.36(-1.97%) |
Oct 02, 2006 | 18.27 | 18.74 | 18.22 | 18.40 | 1,198,248 | +0.13(+0.72%) |
Sep 29, 2006 | 18.20 | 18.43 | 18.14 | 18.27 | 791,821 | -0.07(-0.36%) |
Sep 28, 2006 | 18.31 | 18.45 | 18.08 | 18.34 | 804,926 | +0.22(+1.21%) |
Sep 27, 2006 | 18.23 | 18.32 | 17.89 | 18.12 | 1,557,917 | -0.12(-0.66%) |
Sep 26, 2006 | 18.29 | 18.44 | 18.09 | 18.24 | 698,465 | +0.09(+0.48%) |
Sep 25, 2006 | 17.84 | 18.21 | 17.81 | 18.15 | 999,079 | +0.35(+1.97%) |
Sep 22, 2006 | 17.92 | 17.94 | 17.75 | 17.80 | 569,515 | -0.14(-0.78%) |
Sep 21, 2006 | 17.91 | 18.11 | 17.84 | 17.94 | 502,209 | +0.09(+0.48%) |
Sep 20, 2006 | 17.90 | 18.27 | 17.76 | 17.85 | 722,735 | +0.00(+0.00%) |
Sep 19, 2006 | 18.17 | 18.34 | 17.69 | 17.85 | 658,017 | -0.46(-2.50%) |
Sep 18, 2006 | 18.41 | 18.47 | 18.13 | 18.31 | 403,353 | -0.07(-0.38%) |
Sep 15, 2006 | 18.33 | 18.42 | 18.25 | 18.38 | 420,503 | +0.02(+0.14%) |
Sep 14, 2006 | 18.36 | 18.54 | 18.17 | 18.36 | 457,392 | -0.01(-0.05%) |
Sep 13, 2006 | 18.40 | 18.46 | 18.04 | 18.36 | 548,159 | -0.12(-0.65%) |
Sep 12, 2006 | 18.37 | 18.62 | 18.30 | 18.48 | 670,475 | +0.34(+1.89%) |
Sep 11, 2006 | 18.03 | 18.20 | 17.73 | 18.14 | 1,003,448 | +0.04(+0.23%) |
Sep 08, 2006 | 18.28 | 18.42 | 18.05 | 18.10 | 742,150 | -0.26(-1.44%) |
Sep 07, 2006 | 18.54 | 18.59 | 18.27 | 18.36 | 604,786 | -0.28(-1.48%) |
Sep 06, 2006 | 19.06 | 19.06 | 18.57 | 18.64 | 875,630 | -0.39(-2.06%) |
Sep 05, 2006 | 18.96 | 19.11 | 18.81 | 19.03 | 482,632 | +0.09(+0.50%) |