Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 19.15 | 19.29 | 18.98 | 18.99 | 131,500 | -0.15(-0.78%) |
Nov 29, 2006 | 19.24 | 19.39 | 19.06 | 19.14 | 83,936 | -0.11(-0.57%) |
Nov 28, 2006 | 19.00 | 19.26 | 19.00 | 19.25 | 121,507 | +0.22(+1.16%) |
Nov 27, 2006 | 19.42 | 19.63 | 19.00 | 19.03 | 141,168 | -0.46(-2.36%) |
Nov 24, 2006 | 19.39 | 19.64 | 19.39 | 19.49 | 22,015 | -0.07(-0.36%) |
Nov 22, 2006 | 19.46 | 19.70 | 19.40 | 19.56 | 59,354 | +0.06(+0.31%) |
Nov 21, 2006 | 19.67 | 19.74 | 19.40 | 19.50 | 116,879 | -0.25(-1.27%) |
Nov 20, 2006 | 20.00 | 20.17 | 19.60 | 19.75 | 163,844 | -0.20(-1.00%) |
Nov 17, 2006 | 20.30 | 20.30 | 19.77 | 19.95 | 124,114 | -0.32(-1.58%) |
Nov 16, 2006 | 20.18 | 20.49 | 20.18 | 20.27 | 88,113 | +0.11(+0.55%) |
Nov 15, 2006 | 20.29 | 20.51 | 20.04 | 20.16 | 163,993 | -0.07(-0.35%) |
Nov 14, 2006 | 19.74 | 20.24 | 19.73 | 20.23 | 98,568 | +0.49(+2.48%) |
Nov 13, 2006 | 19.62 | 19.79 | 19.51 | 19.74 | 76,651 | +0.12(+0.61%) |
Nov 10, 2006 | 19.23 | 19.75 | 19.17 | 19.62 | 276,656 | +0.35(+1.82%) |
Nov 09, 2006 | 20.07 | 20.07 | 19.19 | 19.27 | 205,551 | -0.80(-3.99%) |
Nov 08, 2006 | 19.55 | 20.18 | 19.39 | 20.07 | 288,498 | -0.15(-0.74%) |
Nov 07, 2006 | 20.18 | 20.60 | 20.00 | 20.22 | 148,912 | +0.05(+0.25%) |
Nov 06, 2006 | 20.26 | 20.53 | 20.15 | 20.17 | 114,929 | -0.06(-0.30%) |
Nov 03, 2006 | 20.22 | 20.49 | 20.05 | 20.23 | 104,494 | -0.06(-0.30%) |
Nov 02, 2006 | 20.18 | 20.59 | 20.18 | 20.29 | 104,060 | +0.02(+0.10%) |
Nov 01, 2006 | 20.53 | 20.98 | 20.20 | 20.27 | 192,419 | -0.43(-2.08%) |
Oct 31, 2006 | 21.41 | 21.48 | 20.68 | 20.70 | 157,392 | -0.62(-2.91%) |
Oct 30, 2006 | 21.00 | 21.57 | 21.00 | 21.32 | 124,049 | +0.31(+1.48%) |
Oct 27, 2006 | 21.42 | 21.51 | 21.01 | 21.01 | 109,531 | -0.41(-1.91%) |
Oct 26, 2006 | 20.90 | 21.74 | 20.82 | 21.42 | 204,461 | +0.46(+2.19%) |
Oct 25, 2006 | 20.89 | 21.18 | 20.70 | 20.96 | 78,482 | +0.13(+0.62%) |
Oct 24, 2006 | 21.17 | 21.22 | 20.63 | 20.83 | 163,687 | -0.35(-1.65%) |
Oct 23, 2006 | 21.28 | 21.47 | 20.99 | 21.18 | 215,843 | -0.34(-1.58%) |
Oct 20, 2006 | 21.23 | 21.56 | 21.10 | 21.52 | 104,433 | +0.38(+1.80%) |
Oct 19, 2006 | 21.41 | 21.60 | 21.05 | 21.14 | 145,486 | -0.18(-0.84%) |
Oct 18, 2006 | 21.35 | 21.74 | 21.15 | 21.32 | 177,363 | +0.04(+0.19%) |
Oct 17, 2006 | 21.25 | 21.42 | 20.92 | 21.28 | 102,375 | -0.17(-0.79%) |
Oct 16, 2006 | 21.20 | 21.54 | 21.20 | 21.45 | 87,330 | +0.18(+0.85%) |
Oct 13, 2006 | 21.50 | 21.56 | 21.15 | 21.27 | 160,201 | -0.15(-0.70%) |
Oct 12, 2006 | 20.65 | 21.47 | 20.65 | 21.42 | 152,570 | +0.82(+3.98%) |
Oct 11, 2006 | 21.05 | 21.17 | 20.23 | 20.60 | 163,195 | -0.61(-2.88%) |
Oct 10, 2006 | 20.94 | 21.64 | 20.65 | 21.21 | 278,997 | +0.89(+4.38%) |
Oct 09, 2006 | 20.23 | 20.39 | 20.14 | 20.32 | 56,794 | -0.01(-0.05%) |
Oct 06, 2006 | 20.51 | 20.62 | 20.30 | 20.33 | 65,754 | -0.30(-1.45%) |
Oct 05, 2006 | 20.20 | 20.71 | 20.08 | 20.63 | 181,911 | +0.40(+1.98%) |
Oct 04, 2006 | 19.69 | 20.28 | 19.66 | 20.23 | 200,663 | +0.56(+2.85%) |
Oct 03, 2006 | 19.48 | 20.15 | 19.36 | 19.67 | 142,130 | +0.20(+1.03%) |
Oct 02, 2006 | 19.63 | 20.25 | 19.40 | 19.47 | 219,582 | -0.13(-0.66%) |
Sep 29, 2006 | 19.64 | 19.85 | 19.57 | 19.60 | 130,645 | +0.03(+0.15%) |
Sep 28, 2006 | 18.93 | 19.68 | 18.93 | 19.57 | 160,304 | +0.58(+3.05%) |
Sep 27, 2006 | 19.24 | 19.24 | 18.83 | 18.99 | 75,264 | -0.26(-1.35%) |
Sep 26, 2006 | 19.13 | 19.25 | 18.79 | 19.25 | 147,490 | +0.17(+0.89%) |
Sep 25, 2006 | 18.84 | 19.15 | 18.61 | 19.08 | 142,524 | +0.20(+1.06%) |
Sep 22, 2006 | 19.15 | 19.15 | 18.65 | 18.88 | 165,933 | -0.22(-1.15%) |
Sep 21, 2006 | 19.09 | 19.54 | 18.86 | 19.10 | 230,782 | +0.21(+1.11%) |
Sep 20, 2006 | 18.37 | 19.10 | 18.37 | 18.89 | 353,024 | +0.73(+4.02%) |
Sep 19, 2006 | 18.16 | 18.45 | 18.00 | 18.16 | 323,702 | +0.12(+0.67%) |
Sep 18, 2006 | 17.64 | 18.06 | 17.50 | 18.04 | 218,899 | +0.29(+1.63%) |
Sep 15, 2006 | 17.91 | 17.94 | 17.48 | 17.75 | 313,585 | -0.03(-0.17%) |
Sep 14, 2006 | 18.10 | 18.23 | 17.70 | 17.78 | 256,847 | -0.42(-2.31%) |
Sep 13, 2006 | 18.65 | 18.90 | 18.02 | 18.20 | 443,093 | -1.02(-5.31%) |
Sep 12, 2006 | 19.11 | 19.50 | 18.87 | 19.22 | 207,414 | -0.01(-0.05%) |
Sep 11, 2006 | 19.41 | 19.89 | 19.14 | 19.23 | 239,567 | -0.36(-1.84%) |
Sep 08, 2006 | 18.98 | 19.61 | 18.79 | 19.59 | 121,212 | +0.61(+3.21%) |
Sep 07, 2006 | 18.70 | 19.10 | 18.56 | 18.98 | 105,400 | +0.28(+1.50%) |
Sep 06, 2006 | 19.28 | 19.30 | 18.70 | 18.70 | 115,053 | -0.74(-3.81%) |
Sep 05, 2006 | 19.62 | 19.82 | 19.28 | 19.44 | 123,717 | -0.24(-1.22%) |