Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 20.38 | 20.43 | 20.23 | 20.30 | 390,903 | -0.07(-0.33%) |
Nov 29, 2006 | 20.20 | 20.47 | 20.20 | 20.37 | 197,794 | +0.20(+1.00%) |
Nov 28, 2006 | 20.11 | 20.23 | 20.08 | 20.17 | 159,386 | +0.04(+0.22%) |
Nov 27, 2006 | 20.43 | 20.52 | 19.96 | 20.12 | 290,270 | -0.22(-1.10%) |
Nov 24, 2006 | 20.23 | 20.35 | 20.10 | 20.35 | 33,543 | -0.02(-0.11%) |
Nov 22, 2006 | 20.48 | 20.59 | 20.34 | 20.37 | 95,917 | -0.04(-0.18%) |
Nov 21, 2006 | 20.55 | 20.75 | 20.38 | 20.41 | 172,413 | -0.16(-0.80%) |
Nov 20, 2006 | 20.57 | 20.66 | 20.49 | 20.57 | 136,181 | -0.04(-0.22%) |
Nov 17, 2006 | 20.70 | 20.70 | 20.50 | 20.62 | 122,811 | -0.08(-0.40%) |
Nov 16, 2006 | 20.69 | 20.71 | 20.40 | 20.70 | 170,736 | +0.01(+0.04%) |
Nov 15, 2006 | 20.44 | 20.72 | 20.34 | 20.69 | 217,737 | +0.25(+1.24%) |
Nov 14, 2006 | 20.13 | 20.47 | 20.10 | 20.44 | 178,637 | +0.31(+1.52%) |
Nov 13, 2006 | 20.19 | 20.29 | 20.07 | 20.13 | 220,989 | -0.06(-0.30%) |
Nov 10, 2006 | 19.90 | 20.21 | 19.85 | 20.19 | 184,967 | +0.33(+1.66%) |
Nov 09, 2006 | 20.24 | 20.27 | 19.78 | 19.86 | 98,068 | -0.33(-1.63%) |
Nov 08, 2006 | 20.11 | 20.23 | 19.71 | 20.19 | 167,419 | +0.02(+0.11%) |
Nov 07, 2006 | 19.86 | 20.40 | 19.83 | 20.17 | 223,626 | +0.28(+1.39%) |
Nov 06, 2006 | 20.05 | 20.12 | 19.61 | 19.89 | 284,876 | -0.07(-0.37%) |
Nov 03, 2006 | 20.01 | 20.18 | 19.78 | 19.96 | 250,728 | -0.02(-0.08%) |
Nov 02, 2006 | 20.08 | 20.15 | 19.91 | 19.98 | 207,170 | -0.13(-0.63%) |
Nov 01, 2006 | 20.73 | 20.73 | 20.11 | 20.11 | 250,005 | -0.56(-2.71%) |
Oct 31, 2006 | 20.88 | 20.94 | 20.64 | 20.67 | 459,856 | -0.26(-1.25%) |
Oct 30, 2006 | 20.94 | 21.50 | 20.64 | 20.93 | 280,693 | -0.01(-0.04%) |
Oct 27, 2006 | 21.31 | 21.41 | 20.91 | 20.94 | 343,392 | -0.57(-2.64%) |
Oct 26, 2006 | 20.49 | 21.53 | 20.28 | 21.51 | 365,793 | +1.02(+5.00%) |
Oct 25, 2006 | 20.41 | 20.48 | 20.26 | 20.48 | 191,716 | +0.13(+0.66%) |
Oct 24, 2006 | 20.49 | 20.62 | 20.29 | 20.35 | 210,376 | -0.19(-0.95%) |
Oct 23, 2006 | 20.29 | 20.74 | 20.22 | 20.54 | 206,690 | +0.15(+0.73%) |
Oct 20, 2006 | 20.82 | 20.82 | 20.27 | 20.39 | 247,388 | -0.35(-1.69%) |
Oct 19, 2006 | 20.86 | 20.95 | 20.67 | 20.74 | 137,463 | -0.10(-0.47%) |
Oct 18, 2006 | 20.77 | 21.01 | 20.74 | 20.84 | 395,896 | +0.19(+0.94%) |
Oct 17, 2006 | 20.56 | 20.68 | 20.40 | 20.65 | 118,132 | -0.07(-0.32%) |
Oct 16, 2006 | 20.49 | 20.94 | 20.49 | 20.71 | 316,682 | +0.16(+0.76%) |
Oct 13, 2006 | 20.49 | 20.64 | 20.23 | 20.56 | 156,497 | +0.14(+0.70%) |
Oct 12, 2006 | 20.11 | 20.50 | 20.11 | 20.41 | 316,740 | +0.35(+1.75%) |
Oct 11, 2006 | 20.38 | 20.41 | 19.94 | 20.06 | 298,107 | -0.38(-1.87%) |
Oct 10, 2006 | 20.52 | 20.52 | 20.23 | 20.44 | 189,030 | -0.03(-0.15%) |
Oct 09, 2006 | 20.20 | 20.50 | 20.02 | 20.47 | 330,083 | +0.20(+1.00%) |
Oct 06, 2006 | 20.41 | 20.54 | 20.02 | 20.27 | 412,695 | -0.54(-2.59%) |
Oct 05, 2006 | 20.67 | 20.82 | 20.49 | 20.81 | 227,902 | +0.20(+0.98%) |
Oct 04, 2006 | 20.19 | 20.63 | 20.19 | 20.61 | 235,402 | +0.36(+1.77%) |
Oct 03, 2006 | 20.17 | 20.32 | 19.88 | 20.25 | 437,167 | +0.10(+0.48%) |
Oct 02, 2006 | 20.83 | 20.84 | 20.14 | 20.15 | 613,398 | -0.70(-3.34%) |
Sep 29, 2006 | 20.97 | 21.14 | 20.84 | 20.85 | 390,494 | -0.12(-0.57%) |
Sep 28, 2006 | 21.01 | 21.09 | 20.87 | 20.97 | 214,542 | -0.06(-0.28%) |
Sep 27, 2006 | 20.80 | 21.12 | 20.78 | 21.03 | 241,377 | +0.16(+0.79%) |
Sep 26, 2006 | 20.79 | 20.91 | 20.71 | 20.86 | 324,220 | +0.11(+0.54%) |
Sep 25, 2006 | 20.38 | 20.78 | 20.22 | 20.75 | 169,910 | +0.38(+1.87%) |
Sep 22, 2006 | 20.53 | 20.65 | 20.14 | 20.37 | 186,362 | -0.24(-1.16%) |
Sep 21, 2006 | 20.82 | 20.89 | 20.47 | 20.61 | 347,842 | -0.12(-0.58%) |
Sep 20, 2006 | 20.53 | 20.82 | 20.44 | 20.73 | 576,162 | +0.31(+1.50%) |
Sep 19, 2006 | 20.38 | 20.47 | 20.01 | 20.42 | 348,379 | +0.10(+0.52%) |
Sep 18, 2006 | 20.52 | 20.52 | 20.14 | 20.32 | 439,019 | -0.19(-0.95%) |
Sep 15, 2006 | 20.34 | 20.74 | 20.23 | 20.51 | 864,594 | +0.31(+1.56%) |
Sep 14, 2006 | 20.35 | 20.35 | 19.97 | 20.20 | 187,982 | -0.15(-0.74%) |
Sep 13, 2006 | 20.41 | 20.41 | 20.15 | 20.35 | 336,542 | +0.07(+0.33%) |
Sep 12, 2006 | 19.40 | 20.37 | 19.37 | 20.28 | 860,649 | +0.91(+4.71%) |
Sep 11, 2006 | 18.78 | 19.37 | 18.75 | 19.37 | 1,117,425 | +0.46(+2.41%) |
Sep 08, 2006 | 18.88 | 18.97 | 18.66 | 18.91 | 419,355 | +0.01(+0.08%) |
Sep 07, 2006 | 18.76 | 18.96 | 18.74 | 18.90 | 430,087 | +0.10(+0.56%) |
Sep 06, 2006 | 18.84 | 18.92 | 18.64 | 18.79 | 745,841 | -0.16(-0.87%) |
Sep 05, 2006 | 18.84 | 18.98 | 18.78 | 18.96 | 131,232 | +0.10(+0.56%) |