Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 18.10 | 18.25 | 17.99 | 18.11 | 256,000 | -0.02(-0.11%) |
Nov 29, 2006 | 18.11 | 18.23 | 17.96 | 18.12 | 226,206 | +0.12(+0.69%) |
Nov 28, 2006 | 17.79 | 18.32 | 17.77 | 18.00 | 392,516 | +0.20(+1.15%) |
Nov 27, 2006 | 18.12 | 18.12 | 17.73 | 17.80 | 328,104 | -0.33(-1.83%) |
Nov 24, 2006 | 17.98 | 18.29 | 17.96 | 18.13 | 127,288 | +0.08(+0.46%) |
Nov 22, 2006 | 18.08 | 18.11 | 17.86 | 18.05 | 232,684 | +0.03(+0.18%) |
Nov 21, 2006 | 18.05 | 18.09 | 17.86 | 18.01 | 296,870 | -0.08(-0.43%) |
Nov 20, 2006 | 18.24 | 18.36 | 18.00 | 18.09 | 341,252 | -0.21(-1.15%) |
Nov 17, 2006 | 18.23 | 18.32 | 18.09 | 18.30 | 430,880 | +0.05(+0.30%) |
Nov 16, 2006 | 18.30 | 18.56 | 18.16 | 18.25 | 355,562 | +0.04(+0.21%) |
Nov 15, 2006 | 17.90 | 18.32 | 17.90 | 18.21 | 583,372 | +0.32(+1.77%) |
Nov 14, 2006 | 17.72 | 17.93 | 17.65 | 17.89 | 333,760 | +0.16(+0.92%) |
Nov 13, 2006 | 17.62 | 17.75 | 17.59 | 17.73 | 455,214 | +0.12(+0.67%) |
Nov 10, 2006 | 17.63 | 17.64 | 17.50 | 17.61 | 398,172 | +0.04(+0.26%) |
Nov 09, 2006 | 17.73 | 17.96 | 17.51 | 17.57 | 473,238 | -0.09(-0.51%) |
Nov 08, 2006 | 17.61 | 17.85 | 17.60 | 17.66 | 482,574 | -0.06(-0.37%) |
Nov 07, 2006 | 17.52 | 17.89 | 17.52 | 17.72 | 557,590 | +0.20(+1.16%) |
Nov 06, 2006 | 17.17 | 17.64 | 17.17 | 17.52 | 446,056 | +0.20(+1.14%) |
Nov 03, 2006 | 17.25 | 17.36 | 17.11 | 17.32 | 290,408 | +0.07(+0.38%) |
Nov 02, 2006 | 17.26 | 17.35 | 17.05 | 17.25 | 521,812 | -0.10(-0.55%) |
Nov 01, 2006 | 17.72 | 17.75 | 17.33 | 17.35 | 396,120 | -0.33(-1.85%) |
Oct 31, 2006 | 17.73 | 17.74 | 17.48 | 17.68 | 594,262 | +0.01(+0.07%) |
Oct 30, 2006 | 17.53 | 17.77 | 17.38 | 17.66 | 380,654 | +0.05(+0.28%) |
Oct 27, 2006 | 17.87 | 17.91 | 17.58 | 17.61 | 490,840 | -0.25(-1.41%) |
Oct 26, 2006 | 16.67 | 18.23 | 16.67 | 17.87 | 1,629,968 | +1.37(+8.29%) |
Oct 25, 2006 | 16.86 | 16.86 | 16.46 | 16.50 | 571,982 | -0.29(-1.73%) |
Oct 24, 2006 | 17.02 | 17.21 | 16.76 | 16.79 | 485,738 | -0.28(-1.63%) |
Oct 23, 2006 | 16.87 | 17.20 | 16.84 | 17.07 | 425,222 | +0.08(+0.50%) |
Oct 20, 2006 | 16.95 | 17.07 | 16.95 | 16.98 | 338,566 | -0.01(-0.09%) |
Oct 19, 2006 | 17.00 | 17.10 | 16.89 | 17.00 | 370,228 | +0.00(+0.00%) |
Oct 18, 2006 | 17.06 | 17.23 | 16.87 | 17.00 | 243,848 | -0.06(-0.34%) |
Oct 17, 2006 | 16.98 | 17.13 | 16.98 | 17.05 | 467,142 | +0.00(+0.03%) |
Oct 16, 2006 | 16.91 | 17.26 | 16.91 | 17.05 | 541,028 | +0.08(+0.47%) |
Oct 13, 2006 | 17.02 | 17.07 | 16.93 | 16.97 | 445,984 | -0.12(-0.67%) |
Oct 12, 2006 | 16.93 | 17.18 | 16.82 | 17.09 | 341,940 | +0.16(+0.95%) |
Oct 11, 2006 | 16.85 | 17.04 | 16.85 | 16.93 | 391,270 | -0.04(-0.25%) |
Oct 10, 2006 | 17.03 | 17.04 | 16.85 | 16.97 | 312,060 | -0.07(-0.43%) |
Oct 09, 2006 | 17.21 | 17.21 | 16.91 | 17.04 | 462,378 | -0.26(-1.52%) |
Oct 06, 2006 | 17.29 | 17.50 | 17.23 | 17.30 | 442,300 | -0.08(-0.46%) |
Oct 05, 2006 | 17.07 | 17.44 | 16.97 | 17.38 | 291,998 | +0.26(+1.53%) |
Oct 04, 2006 | 16.88 | 17.15 | 16.86 | 17.12 | 443,212 | +0.14(+0.79%) |
Oct 03, 2006 | 17.16 | 17.23 | 16.87 | 16.98 | 441,352 | -0.26(-1.49%) |
Oct 02, 2006 | 17.39 | 17.66 | 17.18 | 17.24 | 507,158 | -0.21(-1.17%) |
Sep 29, 2006 | 17.31 | 17.64 | 17.31 | 17.45 | 393,612 | +0.11(+0.62%) |
Sep 28, 2006 | 17.25 | 17.43 | 17.23 | 17.34 | 301,188 | +0.07(+0.39%) |
Sep 27, 2006 | 16.93 | 17.31 | 16.88 | 17.27 | 401,146 | +0.23(+1.33%) |
Sep 26, 2006 | 16.94 | 17.07 | 16.70 | 17.05 | 349,110 | +0.04(+0.21%) |
Sep 25, 2006 | 16.95 | 17.06 | 16.76 | 17.01 | 227,914 | +0.01(+0.06%) |
Sep 22, 2006 | 17.07 | 17.12 | 16.83 | 17.00 | 216,380 | -0.15(-0.87%) |
Sep 21, 2006 | 17.18 | 17.50 | 17.08 | 17.15 | 424,826 | +0.05(+0.31%) |
Sep 20, 2006 | 16.91 | 17.26 | 16.78 | 17.10 | 558,230 | +0.24(+1.42%) |
Sep 19, 2006 | 16.64 | 16.88 | 16.50 | 16.86 | 372,518 | +0.17(+1.03%) |
Sep 18, 2006 | 16.88 | 16.93 | 16.65 | 16.68 | 552,416 | -0.25(-1.49%) |
Sep 15, 2006 | 16.98 | 17.00 | 16.85 | 16.94 | 755,096 | +0.02(+0.12%) |
Sep 14, 2006 | 16.86 | 16.95 | 16.77 | 16.92 | 291,488 | +0.03(+0.16%) |
Sep 13, 2006 | 16.55 | 16.89 | 16.54 | 16.89 | 313,574 | +0.28(+1.69%) |
Sep 12, 2006 | 16.29 | 16.62 | 16.24 | 16.61 | 191,134 | +0.26(+1.61%) |
Sep 11, 2006 | 16.24 | 16.44 | 16.15 | 16.35 | 216,084 | +0.02(+0.14%) |
Sep 08, 2006 | 16.25 | 16.40 | 16.22 | 16.32 | 187,536 | +0.07(+0.42%) |
Sep 07, 2006 | 16.26 | 16.38 | 16.16 | 16.26 | 238,800 | -0.09(-0.54%) |
Sep 06, 2006 | 16.40 | 16.48 | 16.26 | 16.34 | 340,458 | -0.18(-1.07%) |
Sep 05, 2006 | 16.59 | 16.59 | 16.40 | 16.52 | 251,286 | -0.12(-0.71%) |