Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 21.66 | 21.79 | 21.32 | 21.48 | 320,829 | -0.20(-0.91%) |
Nov 29, 2006 | 21.42 | 21.84 | 21.31 | 21.67 | 204,875 | +0.45(+2.10%) |
Nov 28, 2006 | 21.23 | 21.35 | 20.98 | 21.23 | 285,314 | -0.01(-0.04%) |
Nov 27, 2006 | 22.19 | 22.19 | 21.11 | 21.23 | 358,332 | -1.03(-4.64%) |
Nov 24, 2006 | 22.30 | 22.35 | 22.18 | 22.27 | 85,342 | -0.14(-0.64%) |
Nov 22, 2006 | 22.16 | 22.46 | 22.16 | 22.41 | 186,719 | +0.26(+1.19%) |
Nov 21, 2006 | 21.95 | 22.17 | 21.73 | 22.15 | 218,524 | +0.20(+0.89%) |
Nov 20, 2006 | 22.03 | 22.21 | 21.77 | 21.95 | 191,623 | -0.08(-0.38%) |
Nov 17, 2006 | 22.16 | 22.26 | 21.91 | 22.03 | 230,848 | -0.12(-0.54%) |
Nov 16, 2006 | 22.52 | 22.64 | 22.07 | 22.16 | 277,363 | -0.22(-0.98%) |
Nov 15, 2006 | 21.51 | 22.46 | 21.47 | 22.37 | 506,886 | +0.87(+4.04%) |
Nov 14, 2006 | 21.14 | 21.68 | 21.03 | 21.51 | 491,779 | +0.35(+1.68%) |
Nov 13, 2006 | 21.13 | 21.31 | 21.00 | 21.15 | 569,436 | -0.07(-0.32%) |
Nov 10, 2006 | 21.13 | 21.38 | 21.05 | 21.22 | 280,278 | +0.06(+0.28%) |
Nov 09, 2006 | 21.79 | 21.85 | 20.98 | 21.16 | 396,498 | -0.53(-2.44%) |
Nov 08, 2006 | 21.14 | 21.84 | 21.11 | 21.69 | 252,051 | +0.33(+1.55%) |
Nov 07, 2006 | 21.57 | 21.92 | 21.30 | 21.36 | 323,347 | -0.22(-1.01%) |
Nov 06, 2006 | 21.28 | 21.71 | 21.10 | 21.57 | 391,860 | +0.60(+2.84%) |
Nov 03, 2006 | 20.98 | 21.40 | 20.79 | 20.98 | 310,228 | +0.19(+0.91%) |
Nov 02, 2006 | 20.82 | 21.08 | 20.53 | 20.79 | 377,415 | -0.22(-1.04%) |
Nov 01, 2006 | 21.70 | 21.85 | 20.93 | 21.01 | 404,714 | -0.68(-3.13%) |
Oct 31, 2006 | 21.81 | 21.94 | 21.50 | 21.69 | 534,848 | -0.21(-0.96%) |
Oct 30, 2006 | 21.63 | 22.15 | 21.42 | 21.90 | 297,903 | +0.17(+0.76%) |
Oct 27, 2006 | 22.44 | 22.63 | 21.62 | 21.73 | 488,864 | -0.90(-3.97%) |
Oct 26, 2006 | 22.12 | 22.63 | 22.12 | 22.63 | 515,235 | +0.70(+3.20%) |
Oct 25, 2006 | 21.52 | 22.01 | 20.99 | 21.93 | 821,488 | +0.42(+1.93%) |
Oct 24, 2006 | 20.56 | 22.31 | 20.56 | 21.51 | 1,551,140 | +2.21(+11.45%) |
Oct 23, 2006 | 19.17 | 19.52 | 18.96 | 19.30 | 296,578 | +0.03(+0.16%) |
Oct 20, 2006 | 19.74 | 19.74 | 19.09 | 19.27 | 427,640 | -0.47(-2.37%) |
Oct 19, 2006 | 19.58 | 19.97 | 19.56 | 19.74 | 194,406 | +0.11(+0.54%) |
Oct 18, 2006 | 19.85 | 20.03 | 19.41 | 19.63 | 224,752 | -0.11(-0.57%) |
Oct 17, 2006 | 19.70 | 19.82 | 19.42 | 19.75 | 279,483 | +0.00(+0.00%) |
Oct 16, 2006 | 19.47 | 19.81 | 19.42 | 19.75 | 294,458 | +0.24(+1.24%) |
Oct 13, 2006 | 19.70 | 19.87 | 19.45 | 19.51 | 292,337 | -0.19(-0.96%) |
Oct 12, 2006 | 19.05 | 19.71 | 19.05 | 19.70 | 196,923 | +0.72(+3.78%) |
Oct 11, 2006 | 19.27 | 19.31 | 18.81 | 18.98 | 252,051 | -0.29(-1.49%) |
Oct 10, 2006 | 18.99 | 19.49 | 18.84 | 19.27 | 208,188 | +0.23(+1.23%) |
Oct 09, 2006 | 18.80 | 19.17 | 18.68 | 19.03 | 109,726 | +0.14(+0.72%) |
Oct 06, 2006 | 18.94 | 19.07 | 18.67 | 18.90 | 156,372 | -0.17(-0.91%) |
Oct 05, 2006 | 18.64 | 19.09 | 18.62 | 19.07 | 310,360 | +0.35(+1.90%) |
Oct 04, 2006 | 18.17 | 18.76 | 18.17 | 18.71 | 267,954 | +0.52(+2.86%) |
Oct 03, 2006 | 18.14 | 18.40 | 17.82 | 18.19 | 701,557 | +0.05(+0.29%) |
Oct 02, 2006 | 18.35 | 18.49 | 18.01 | 18.14 | 387,221 | -0.27(-1.48%) |
Sep 29, 2006 | 19.04 | 19.24 | 18.39 | 18.41 | 558,702 | -0.49(-2.59%) |
Sep 28, 2006 | 18.84 | 19.10 | 18.74 | 18.90 | 575,929 | +0.03(+0.16%) |
Sep 27, 2006 | 18.49 | 18.94 | 18.49 | 18.87 | 356,477 | +0.31(+1.67%) |
Sep 26, 2006 | 18.37 | 18.76 | 18.24 | 18.56 | 441,024 | +0.08(+0.41%) |
Sep 25, 2006 | 18.01 | 18.62 | 17.77 | 18.49 | 371,717 | +0.48(+2.64%) |
Sep 22, 2006 | 18.12 | 18.21 | 17.74 | 18.01 | 352,369 | -0.11(-0.58%) |
Sep 21, 2006 | 18.98 | 19.02 | 17.94 | 18.12 | 739,723 | -0.77(-4.08%) |
Sep 20, 2006 | 18.49 | 19.11 | 18.48 | 18.89 | 417,038 | +0.56(+3.05%) |
Sep 19, 2006 | 18.39 | 18.51 | 17.88 | 18.33 | 466,998 | -0.08(-0.45%) |
Sep 18, 2006 | 18.34 | 18.68 | 18.31 | 18.41 | 399,016 | -0.05(-0.29%) |
Sep 15, 2006 | 18.36 | 18.78 | 18.22 | 18.47 | 550,220 | +0.33(+1.83%) |
Sep 14, 2006 | 18.26 | 18.26 | 17.93 | 18.13 | 572,616 | -0.13(-0.70%) |
Sep 13, 2006 | 17.39 | 18.45 | 17.39 | 18.26 | 561,749 | +0.83(+4.76%) |
Sep 12, 2006 | 17.02 | 17.46 | 16.91 | 17.43 | 420,219 | +0.77(+4.62%) |
Sep 11, 2006 | 16.60 | 16.84 | 16.56 | 16.66 | 294,988 | +0.04(+0.23%) |
Sep 08, 2006 | 16.69 | 16.82 | 16.57 | 16.62 | 260,003 | +0.08(+0.50%) |
Sep 07, 2006 | 16.71 | 16.81 | 16.49 | 16.54 | 414,123 | -0.17(-0.99%) |
Sep 06, 2006 | 17.23 | 17.32 | 16.67 | 16.71 | 266,629 | -0.68(-3.91%) |
Sep 05, 2006 | 17.23 | 17.43 | 16.99 | 17.39 | 263,316 | +0.16(+0.92%) |