Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 19.01 | 19.13 | 18.84 | 18.97 | 234,691 | +0.00(+0.00%) |
Nov 29, 2006 | 18.67 | 19.01 | 18.61 | 18.97 | 218,583 | +0.35(+1.89%) |
Nov 28, 2006 | 18.13 | 18.67 | 18.13 | 18.62 | 265,338 | +0.44(+2.39%) |
Nov 27, 2006 | 18.26 | 18.30 | 18.15 | 18.18 | 232,989 | -0.17(-0.92%) |
Nov 24, 2006 | 18.17 | 18.50 | 18.10 | 18.35 | 87,878 | +0.07(+0.38%) |
Nov 22, 2006 | 18.33 | 18.39 | 18.20 | 18.28 | 89,973 | -0.02(-0.08%) |
Nov 21, 2006 | 18.46 | 18.46 | 18.27 | 18.29 | 169,601 | -0.18(-0.99%) |
Nov 20, 2006 | 18.32 | 18.49 | 18.28 | 18.48 | 157,159 | +0.16(+0.88%) |
Nov 17, 2006 | 18.39 | 18.44 | 18.18 | 18.32 | 349,942 | -0.07(-0.37%) |
Nov 16, 2006 | 18.42 | 18.48 | 18.30 | 18.39 | 396,042 | +0.02(+0.12%) |
Nov 15, 2006 | 18.50 | 18.50 | 18.34 | 18.36 | 195,401 | -0.12(-0.66%) |
Nov 14, 2006 | 18.23 | 18.49 | 18.18 | 18.49 | 170,649 | +0.24(+1.34%) |
Nov 13, 2006 | 18.10 | 18.29 | 18.06 | 18.24 | 103,725 | +0.11(+0.59%) |
Nov 10, 2006 | 18.07 | 18.20 | 18.04 | 18.13 | 217,273 | +0.07(+0.38%) |
Nov 09, 2006 | 17.95 | 18.12 | 17.80 | 18.07 | 291,662 | +0.11(+0.64%) |
Nov 08, 2006 | 17.61 | 18.13 | 17.61 | 17.95 | 217,011 | +0.25(+1.42%) |
Nov 07, 2006 | 17.66 | 17.87 | 17.66 | 17.70 | 260,885 | +0.01(+0.04%) |
Nov 06, 2006 | 17.68 | 17.75 | 17.58 | 17.69 | 228,143 | +0.12(+0.70%) |
Nov 03, 2006 | 17.49 | 17.62 | 17.29 | 17.57 | 207,450 | +0.15(+0.83%) |
Nov 02, 2006 | 17.68 | 17.73 | 17.40 | 17.42 | 312,224 | -0.44(-2.44%) |
Nov 01, 2006 | 17.84 | 18.00 | 17.78 | 17.86 | 283,935 | +0.02(+0.13%) |
Oct 31, 2006 | 17.83 | 17.84 | 17.62 | 17.84 | 430,224 | -0.03(-0.17%) |
Oct 30, 2006 | 17.68 | 17.94 | 17.67 | 17.87 | 212,951 | +0.08(+0.43%) |
Oct 27, 2006 | 17.94 | 17.99 | 17.75 | 17.79 | 232,465 | -0.22(-1.23%) |
Oct 26, 2006 | 17.91 | 18.10 | 17.66 | 18.01 | 265,338 | +0.18(+0.98%) |
Oct 25, 2006 | 17.63 | 17.87 | 17.63 | 17.84 | 255,908 | +0.21(+1.17%) |
Oct 24, 2006 | 17.45 | 17.67 | 17.45 | 17.63 | 210,986 | +0.05(+0.30%) |
Oct 23, 2006 | 17.20 | 17.62 | 17.18 | 17.58 | 286,423 | +0.30(+1.72%) |
Oct 20, 2006 | 17.45 | 17.45 | 17.27 | 17.28 | 290,483 | -0.11(-0.66%) |
Oct 19, 2006 | 17.41 | 17.52 | 17.27 | 17.39 | 259,444 | -0.01(-0.04%) |
Oct 18, 2006 | 17.56 | 17.61 | 17.39 | 17.40 | 432,189 | -0.07(-0.39%) |
Oct 17, 2006 | 17.31 | 17.49 | 17.29 | 17.47 | 277,648 | +0.03(+0.17%) |
Oct 16, 2006 | 17.33 | 17.47 | 17.32 | 17.44 | 229,584 | +0.11(+0.62%) |
Oct 13, 2006 | 17.41 | 17.45 | 17.28 | 17.33 | 267,826 | -0.04(-0.22%) |
Oct 12, 2006 | 17.16 | 17.41 | 17.11 | 17.37 | 202,605 | +0.29(+1.70%) |
Oct 11, 2006 | 17.04 | 17.18 | 16.94 | 17.08 | 256,563 | +0.04(+0.22%) |
Oct 10, 2006 | 17.10 | 17.18 | 16.96 | 17.04 | 181,388 | -0.10(-0.58%) |
Oct 09, 2006 | 17.25 | 17.25 | 17.04 | 17.14 | 190,425 | -0.08(-0.44%) |
Oct 06, 2006 | 17.25 | 17.33 | 17.16 | 17.22 | 245,955 | -0.02(-0.13%) |
Oct 05, 2006 | 17.12 | 17.30 | 17.10 | 17.24 | 358,848 | +0.14(+0.80%) |
Oct 04, 2006 | 17.03 | 17.19 | 17.02 | 17.10 | 473,181 | +0.00(+0.00%) |
Oct 03, 2006 | 17.07 | 17.27 | 16.99 | 17.10 | 1,035,420 | -0.05(-0.31%) |
Oct 02, 2006 | 17.03 | 17.23 | 16.92 | 17.16 | 644,093 | +0.10(+0.58%) |
Sep 29, 2006 | 17.61 | 17.65 | 16.93 | 17.06 | 674,346 | -0.66(-3.71%) |
Sep 28, 2006 | 18.07 | 18.07 | 17.68 | 17.71 | 693,598 | -0.50(-2.73%) |
Sep 27, 2006 | 18.00 | 18.22 | 17.97 | 18.21 | 193,044 | +0.21(+1.15%) |
Sep 26, 2006 | 17.94 | 18.09 | 17.91 | 18.00 | 194,878 | +0.08(+0.43%) |
Sep 25, 2006 | 17.78 | 18.08 | 17.74 | 17.93 | 313,926 | +0.15(+0.82%) |
Sep 22, 2006 | 17.91 | 17.99 | 17.64 | 17.78 | 168,684 | -0.18(-0.98%) |
Sep 21, 2006 | 18.06 | 18.19 | 17.89 | 17.96 | 208,367 | -0.05(-0.30%) |
Sep 20, 2006 | 17.87 | 18.17 | 17.82 | 18.01 | 616,983 | +0.27(+1.51%) |
Sep 19, 2006 | 17.76 | 17.87 | 17.64 | 17.75 | 478,289 | +0.08(+0.43%) |
Sep 18, 2006 | 17.75 | 17.79 | 17.64 | 17.67 | 198,152 | -0.11(-0.60%) |
Sep 15, 2006 | 17.75 | 17.97 | 17.57 | 17.78 | 491,386 | +0.14(+0.78%) |
Sep 14, 2006 | 17.60 | 17.76 | 17.55 | 17.64 | 277,125 | -0.02(-0.09%) |
Sep 13, 2006 | 17.68 | 17.71 | 17.42 | 17.65 | 720,708 | -0.02(-0.09%) |
Sep 12, 2006 | 17.60 | 17.73 | 17.56 | 17.67 | 204,307 | +0.12(+0.70%) |
Sep 11, 2006 | 17.62 | 17.64 | 17.41 | 17.55 | 237,311 | -0.10(-0.56%) |
Sep 08, 2006 | 17.65 | 17.75 | 17.58 | 17.65 | 290,876 | -0.03(-0.17%) |
Sep 07, 2006 | 17.84 | 17.90 | 17.63 | 17.68 | 965,353 | -0.24(-1.32%) |
Sep 06, 2006 | 17.91 | 18.08 | 17.82 | 17.91 | 214,523 | -0.11(-0.64%) |
Sep 05, 2006 | 18.02 | 18.10 | 17.96 | 18.03 | 324,142 | +0.01(+0.04%) |