Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 21.05 | 21.25 | 20.94 | 21.06 | 912,564 | +0.03(+0.14%) |
Nov 29, 2006 | 20.99 | 21.25 | 20.77 | 21.03 | 1,144,326 | -0.03(-0.14%) |
Nov 28, 2006 | 20.76 | 21.11 | 20.69 | 21.06 | 2,458,200 | +0.29(+1.42%) |
Nov 27, 2006 | 20.69 | 20.94 | 20.67 | 20.76 | 2,398,360 | +0.07(+0.33%) |
Nov 24, 2006 | 20.53 | 20.69 | 20.44 | 20.69 | 507,217 | +0.09(+0.45%) |
Nov 22, 2006 | 20.46 | 20.60 | 20.39 | 20.60 | 1,020,609 | +0.11(+0.51%) |
Nov 21, 2006 | 20.45 | 20.54 | 20.40 | 20.50 | 1,303,425 | -0.04(-0.20%) |
Nov 20, 2006 | 20.60 | 20.66 | 20.45 | 20.54 | 1,440,440 | -0.31(-1.47%) |
Nov 17, 2006 | 20.68 | 20.87 | 20.63 | 20.85 | 2,630,360 | +0.21(+1.02%) |
Nov 16, 2006 | 20.57 | 20.66 | 20.40 | 20.63 | 1,708,297 | +0.09(+0.45%) |
Nov 15, 2006 | 20.21 | 20.61 | 20.15 | 20.54 | 1,887,105 | +0.33(+1.63%) |
Nov 14, 2006 | 19.94 | 20.21 | 19.81 | 20.21 | 2,477,434 | +0.51(+2.61%) |
Nov 13, 2006 | 19.41 | 19.78 | 19.41 | 19.70 | 1,820,854 | +0.25(+1.28%) |
Nov 10, 2006 | 19.62 | 19.69 | 19.34 | 19.45 | 2,225,488 | +0.07(+0.37%) |
Nov 09, 2006 | 19.46 | 20.07 | 19.10 | 19.38 | 4,948,933 | +0.94(+5.12%) |
Nov 08, 2006 | 18.50 | 18.61 | 18.30 | 18.44 | 2,416,407 | -0.06(-0.32%) |
Nov 07, 2006 | 19.06 | 19.20 | 18.37 | 18.50 | 2,820,091 | -0.41(-2.16%) |
Nov 06, 2006 | 18.66 | 18.93 | 18.61 | 18.90 | 1,167,835 | +0.36(+1.95%) |
Nov 03, 2006 | 18.57 | 18.67 | 18.42 | 18.54 | 714,996 | -0.03(-0.14%) |
Nov 02, 2006 | 18.49 | 18.60 | 18.36 | 18.57 | 896,891 | -0.02(-0.11%) |
Nov 01, 2006 | 18.65 | 18.80 | 18.50 | 18.59 | 1,109,657 | +0.06(+0.34%) |
Oct 31, 2006 | 18.63 | 18.77 | 18.48 | 18.53 | 1,175,196 | -0.10(-0.54%) |
Oct 30, 2006 | 18.55 | 18.76 | 18.30 | 18.63 | 2,180,133 | +0.07(+0.39%) |
Oct 27, 2006 | 18.53 | 18.86 | 18.50 | 18.55 | 2,541,549 | +0.05(+0.25%) |
Oct 26, 2006 | 18.06 | 18.68 | 17.96 | 18.51 | 2,122,192 | +0.43(+2.40%) |
Oct 25, 2006 | 18.11 | 18.32 | 17.97 | 18.07 | 1,909,664 | +0.05(+0.26%) |
Oct 24, 2006 | 17.66 | 18.10 | 17.66 | 18.03 | 4,058,927 | +0.74(+4.29%) |
Oct 23, 2006 | 17.27 | 17.49 | 17.21 | 17.29 | 1,841,750 | +0.11(+0.61%) |
Oct 20, 2006 | 17.20 | 17.43 | 17.16 | 17.18 | 1,429,042 | +0.12(+0.72%) |
Oct 19, 2006 | 17.00 | 17.15 | 17.00 | 17.06 | 1,122,717 | +0.08(+0.47%) |
Oct 18, 2006 | 16.95 | 17.08 | 16.79 | 16.98 | 1,411,470 | +0.18(+1.05%) |
Oct 17, 2006 | 16.76 | 17.06 | 16.71 | 16.80 | 1,817,054 | +0.05(+0.33%) |
Oct 16, 2006 | 16.74 | 16.95 | 16.68 | 16.75 | 1,849,112 | +0.06(+0.38%) |
Oct 13, 2006 | 16.77 | 16.81 | 16.66 | 16.68 | 2,102,483 | -0.15(-0.90%) |
Oct 12, 2006 | 16.81 | 16.90 | 16.73 | 16.84 | 2,205,541 | +0.03(+0.18%) |
Oct 11, 2006 | 16.74 | 16.88 | 16.61 | 16.81 | 1,633,022 | -0.03(-0.18%) |
Oct 10, 2006 | 16.95 | 17.00 | 16.75 | 16.84 | 969,554 | -0.05(-0.30%) |
Oct 09, 2006 | 16.88 | 16.94 | 16.71 | 16.89 | 1,569,857 | -0.06(-0.35%) |
Oct 06, 2006 | 16.97 | 17.19 | 16.85 | 16.95 | 1,700,223 | -0.16(-0.94%) |
Oct 05, 2006 | 17.18 | 17.24 | 17.07 | 17.11 | 2,136,915 | -0.03(-0.20%) |
Oct 04, 2006 | 16.89 | 17.16 | 16.87 | 17.14 | 1,738,929 | +0.25(+1.47%) |
Oct 03, 2006 | 16.65 | 17.01 | 16.51 | 16.89 | 2,467,224 | +0.24(+1.47%) |
Oct 02, 2006 | 16.89 | 16.89 | 16.56 | 16.65 | 2,977,528 | -0.30(-1.79%) |
Sep 29, 2006 | 16.84 | 17.01 | 16.70 | 16.95 | 12,787,297 | +0.08(+0.50%) |
Sep 28, 2006 | 16.99 | 17.16 | 16.64 | 16.87 | 2,500,943 | +0.28(+1.68%) |
Sep 27, 2006 | 16.42 | 16.68 | 16.38 | 16.59 | 4,559,021 | +0.37(+2.26%) |
Sep 26, 2006 | 16.44 | 16.52 | 16.08 | 16.22 | 3,001,987 | -0.16(-0.98%) |
Sep 25, 2006 | 16.66 | 16.71 | 16.34 | 16.38 | 2,832,439 | -0.28(-1.67%) |
Sep 22, 2006 | 16.84 | 16.90 | 16.58 | 16.66 | 1,075,225 | -0.25(-1.49%) |
Sep 21, 2006 | 16.98 | 17.15 | 16.86 | 16.91 | 961,718 | +0.06(+0.37%) |
Sep 20, 2006 | 16.99 | 17.06 | 16.72 | 16.85 | 1,549,910 | -0.19(-1.09%) |
Sep 19, 2006 | 17.16 | 17.22 | 16.89 | 17.03 | 1,540,412 | +0.00(+0.00%) |
Sep 18, 2006 | 17.13 | 17.23 | 16.87 | 17.03 | 1,160,948 | +0.29(+1.71%) |
Sep 15, 2006 | 16.95 | 17.03 | 16.75 | 16.75 | 945,096 | -0.21(-1.22%) |
Sep 14, 2006 | 16.95 | 17.12 | 16.91 | 16.95 | 956,019 | -0.04(-0.22%) |
Sep 13, 2006 | 16.96 | 17.08 | 16.94 | 16.99 | 1,140,764 | +0.13(+0.80%) |
Sep 12, 2006 | 16.51 | 16.93 | 16.51 | 16.86 | 1,274,692 | +0.42(+2.54%) |
Sep 11, 2006 | 16.80 | 16.95 | 16.21 | 16.44 | 3,376,701 | -0.74(-4.31%) |
Sep 08, 2006 | 16.95 | 17.27 | 16.93 | 17.18 | 1,775,736 | +0.39(+2.31%) |
Sep 07, 2006 | 16.90 | 16.90 | 16.66 | 16.79 | 2,026,733 | -0.12(-0.70%) |
Sep 06, 2006 | 17.16 | 17.16 | 16.87 | 16.91 | 2,253,271 | -0.45(-2.62%) |
Sep 05, 2006 | 17.58 | 17.62 | 17.32 | 17.37 | 1,517,378 | +0.11(+0.63%) |