Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 16.80 | 17.02 | 16.52 | 17.02 | 883,179 | +0.45(+2.70%) |
Nov 29, 2006 | 16.76 | 16.92 | 16.46 | 16.58 | 535,207 | +0.10(+0.62%) |
Nov 28, 2006 | 15.99 | 16.67 | 15.99 | 16.47 | 903,846 | +0.03(+0.21%) |
Nov 27, 2006 | 16.86 | 16.96 | 16.24 | 16.44 | 862,690 | -0.54(-3.20%) |
Nov 24, 2006 | 17.15 | 17.17 | 16.71 | 16.98 | 461,549 | -0.20(-1.19%) |
Nov 22, 2006 | 17.30 | 17.31 | 17.09 | 17.19 | 595,439 | -0.14(-0.82%) |
Nov 21, 2006 | 17.45 | 17.53 | 17.24 | 17.33 | 411,385 | -0.12(-0.71%) |
Nov 20, 2006 | 17.86 | 18.26 | 17.27 | 17.45 | 538,563 | -0.44(-2.44%) |
Nov 17, 2006 | 17.66 | 17.96 | 17.56 | 17.89 | 557,816 | +0.11(+0.61%) |
Nov 16, 2006 | 17.92 | 17.96 | 17.61 | 17.78 | 356,274 | -0.19(-1.07%) |
Nov 15, 2006 | 17.89 | 18.11 | 17.89 | 17.97 | 378,530 | +0.06(+0.35%) |
Nov 14, 2006 | 17.79 | 17.92 | 17.70 | 17.91 | 450,068 | +0.08(+0.48%) |
Nov 13, 2006 | 17.70 | 17.83 | 17.61 | 17.83 | 229,273 | +0.06(+0.32%) |
Nov 10, 2006 | 17.66 | 17.81 | 17.66 | 17.77 | 252,059 | +0.09(+0.51%) |
Nov 09, 2006 | 17.66 | 17.90 | 17.60 | 17.68 | 616,106 | +0.05(+0.26%) |
Nov 08, 2006 | 17.90 | 17.90 | 17.34 | 17.64 | 666,094 | -0.25(-1.42%) |
Nov 07, 2006 | 17.53 | 17.90 | 17.50 | 17.89 | 902,609 | +0.39(+2.20%) |
Nov 06, 2006 | 17.21 | 17.54 | 17.13 | 17.50 | 419,333 | +0.33(+1.91%) |
Nov 03, 2006 | 17.24 | 17.40 | 16.99 | 17.18 | 174,692 | -0.02(-0.10%) |
Nov 02, 2006 | 17.16 | 17.24 | 17.10 | 17.19 | 208,783 | +0.04(+0.23%) |
Nov 01, 2006 | 17.38 | 17.44 | 17.15 | 17.15 | 413,858 | -0.15(-0.88%) |
Oct 31, 2006 | 17.07 | 17.38 | 17.06 | 17.31 | 766,070 | +0.27(+1.60%) |
Oct 30, 2006 | 17.00 | 17.08 | 16.96 | 17.04 | 535,913 | +0.00(+0.00%) |
Oct 27, 2006 | 16.98 | 17.36 | 16.88 | 17.04 | 1,326,712 | +0.12(+0.74%) |
Oct 26, 2006 | 17.13 | 17.15 | 16.89 | 16.91 | 250,823 | -0.14(-0.80%) |
Oct 25, 2006 | 16.76 | 17.05 | 16.62 | 17.05 | 397,077 | +0.27(+1.62%) |
Oct 24, 2006 | 16.77 | 16.84 | 16.70 | 16.77 | 238,281 | -0.05(-0.27%) |
Oct 23, 2006 | 16.79 | 16.98 | 16.73 | 16.82 | 561,702 | +0.01(+0.03%) |
Oct 20, 2006 | 16.74 | 16.85 | 16.59 | 16.81 | 581,132 | +0.07(+0.44%) |
Oct 19, 2006 | 16.81 | 16.95 | 16.70 | 16.74 | 631,473 | -0.07(-0.44%) |
Oct 18, 2006 | 16.88 | 17.09 | 16.70 | 16.81 | 430,815 | -0.04(-0.24%) |
Oct 17, 2006 | 16.90 | 17.00 | 16.52 | 16.85 | 392,661 | -0.13(-0.77%) |
Oct 16, 2006 | 17.15 | 17.17 | 16.90 | 16.98 | 354,331 | +0.06(+0.33%) |
Oct 13, 2006 | 16.90 | 16.98 | 16.73 | 16.93 | 352,212 | -0.17(-0.99%) |
Oct 12, 2006 | 17.69 | 17.80 | 16.59 | 17.10 | 1,316,114 | -0.49(-2.77%) |
Oct 11, 2006 | 17.50 | 17.66 | 17.39 | 17.58 | 430,991 | -0.03(-0.16%) |
Oct 10, 2006 | 17.30 | 17.74 | 17.30 | 17.61 | 898,547 | +0.32(+1.83%) |
Oct 09, 2006 | 17.15 | 17.40 | 17.15 | 17.30 | 552,870 | +0.00(+0.00%) |
Oct 06, 2006 | 16.99 | 17.36 | 16.84 | 17.30 | 597,736 | +0.31(+1.83%) |
Oct 05, 2006 | 16.53 | 17.15 | 16.36 | 16.98 | 1,079,599 | +0.57(+3.45%) |
Oct 04, 2006 | 16.31 | 16.50 | 16.19 | 16.42 | 737,455 | +0.15(+0.94%) |
Oct 03, 2006 | 16.53 | 16.56 | 16.24 | 16.27 | 458,900 | -0.26(-1.58%) |
Oct 02, 2006 | 16.25 | 16.62 | 16.22 | 16.53 | 297,984 | +0.33(+2.06%) |
Sep 29, 2006 | 16.42 | 16.42 | 16.11 | 16.19 | 187,234 | -0.29(-1.75%) |
Sep 28, 2006 | 16.42 | 16.64 | 16.36 | 16.48 | 233,866 | +0.06(+0.38%) |
Sep 27, 2006 | 16.28 | 16.49 | 16.20 | 16.42 | 294,982 | +0.00(+0.00%) |
Sep 26, 2006 | 16.13 | 16.51 | 16.13 | 16.42 | 350,092 | +0.33(+2.08%) |
Sep 25, 2006 | 16.33 | 16.33 | 15.85 | 16.08 | 279,261 | -0.15(-0.94%) |
Sep 22, 2006 | 16.13 | 16.34 | 15.89 | 16.24 | 615,753 | +0.23(+1.41%) |
Sep 21, 2006 | 16.40 | 16.40 | 15.90 | 16.01 | 528,671 | -0.39(-2.38%) |
Sep 20, 2006 | 16.17 | 16.42 | 16.05 | 16.40 | 366,696 | +0.41(+2.59%) |
Sep 19, 2006 | 16.37 | 16.37 | 15.82 | 15.99 | 657,085 | -0.43(-2.62%) |
Sep 18, 2006 | 16.28 | 16.42 | 16.06 | 16.42 | 400,257 | +0.21(+1.29%) |
Sep 15, 2006 | 16.22 | 16.46 | 16.16 | 16.21 | 325,716 | -0.15(-0.93%) |
Sep 14, 2006 | 16.42 | 16.54 | 16.25 | 16.36 | 367,756 | -0.12(-0.72%) |
Sep 13, 2006 | 16.02 | 16.66 | 15.94 | 16.48 | 744,873 | +0.43(+2.68%) |
Sep 12, 2006 | 15.97 | 16.27 | 15.85 | 16.05 | 714,669 | +0.05(+0.28%) |
Sep 11, 2006 | 16.13 | 16.19 | 15.80 | 16.00 | 451,304 | -0.19(-1.15%) |
Sep 08, 2006 | 16.42 | 16.42 | 15.85 | 16.19 | 363,516 | -0.05(-0.31%) |
Sep 07, 2006 | 15.72 | 16.41 | 15.58 | 16.24 | 738,338 | +0.53(+3.35%) |
Sep 06, 2006 | 16.22 | 16.24 | 15.63 | 15.72 | 702,128 | -0.61(-3.75%) |
Sep 05, 2006 | 16.37 | 16.70 | 16.27 | 16.33 | 449,361 | -0.03(-0.21%) |