Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 17.66 | 17.67 | 17.56 | 17.60 | 29,338 | -0.03(-0.19%) |
Nov 29, 2006 | 17.58 | 17.63 | 17.58 | 17.63 | 13,039 | +0.07(+0.38%) |
Nov 28, 2006 | 17.43 | 17.57 | 17.43 | 17.57 | 14,520 | +0.15(+0.83%) |
Nov 27, 2006 | 17.57 | 17.57 | 17.41 | 17.42 | 14,224 | -0.18(-1.03%) |
Nov 24, 2006 | 17.59 | 17.64 | 17.59 | 17.60 | 1,481 | -0.02(-0.10%) |
Nov 22, 2006 | 17.58 | 17.62 | 17.58 | 17.62 | 3,556 | +0.07(+0.40%) |
Nov 21, 2006 | 17.54 | 17.55 | 17.53 | 17.55 | 31,708 | +0.03(+0.19%) |
Nov 20, 2006 | 17.52 | 17.57 | 17.52 | 17.52 | 4,741 | -0.08(-0.44%) |
Nov 17, 2006 | 17.49 | 17.59 | 17.49 | 17.59 | 2,963 | +0.06(+0.37%) |
Nov 16, 2006 | 17.49 | 17.56 | 17.49 | 17.53 | 5,630 | +0.03(+0.17%) |
Nov 15, 2006 | 17.50 | 17.52 | 17.50 | 17.50 | 5,630 | +0.02(+0.14%) |
Nov 14, 2006 | 17.45 | 17.51 | 17.36 | 17.48 | 8,593 | +0.08(+0.47%) |
Nov 13, 2006 | 17.43 | 17.45 | 17.40 | 17.40 | 2,963 | -0.05(-0.29%) |
Nov 10, 2006 | 17.44 | 17.45 | 17.44 | 17.45 | 1,778 | -0.00(-0.02%) |
Nov 09, 2006 | 17.45 | 17.47 | 17.45 | 17.45 | 2,963 | -0.03(-0.15%) |
Nov 08, 2006 | 17.39 | 17.51 | 17.39 | 17.48 | 16,595 | +0.06(+0.33%) |
Nov 07, 2006 | 17.45 | 17.50 | 17.42 | 17.42 | 3,556 | +0.00(+0.02%) |
Nov 06, 2006 | 17.33 | 17.43 | 17.31 | 17.42 | 7,408 | +0.12(+0.70%) |
Nov 03, 2006 | 17.36 | 17.36 | 17.29 | 17.29 | 5,926 | -0.08(-0.47%) |
Nov 02, 2006 | 17.38 | 17.38 | 17.35 | 17.38 | 20,447 | +0.07(+0.39%) |
Nov 01, 2006 | 17.40 | 17.40 | 17.31 | 17.31 | 1,185 | -0.04(-0.21%) |
Oct 31, 2006 | 17.32 | 17.40 | 17.32 | 17.34 | 9,483 | -0.01(-0.04%) |
Oct 30, 2006 | 17.34 | 17.38 | 17.34 | 17.35 | 4,741 | -0.08(-0.48%) |
Oct 27, 2006 | 17.42 | 17.45 | 17.41 | 17.44 | 7,112 | -0.07(-0.39%) |
Oct 26, 2006 | 17.41 | 17.51 | 17.41 | 17.50 | 5,630 | +0.11(+0.62%) |
Oct 25, 2006 | 17.28 | 17.40 | 17.28 | 17.40 | 13,928 | +0.13(+0.76%) |
Oct 24, 2006 | 17.24 | 17.26 | 17.18 | 17.26 | 6,815 | -0.01(-0.08%) |
Oct 23, 2006 | 17.17 | 17.29 | 17.17 | 17.28 | 8,593 | +0.07(+0.43%) |
Oct 20, 2006 | 17.13 | 17.20 | 17.13 | 17.20 | 8,890 | +0.06(+0.35%) |
Oct 19, 2006 | 17.09 | 17.16 | 17.09 | 17.14 | 10,668 | +0.02(+0.14%) |
Oct 18, 2006 | 17.11 | 17.13 | 17.08 | 17.12 | 11,557 | +0.06(+0.38%) |
Oct 17, 2006 | 17.05 | 17.06 | 17.01 | 17.05 | 6,223 | -0.04(-0.22%) |
Oct 16, 2006 | 17.07 | 17.09 | 17.03 | 17.09 | 13,928 | +0.06(+0.34%) |
Oct 13, 2006 | 17.12 | 17.12 | 16.99 | 17.03 | 22,522 | -0.07(-0.41%) |
Oct 12, 2006 | 17.07 | 17.11 | 17.05 | 17.11 | 9,483 | +0.06(+0.38%) |
Oct 11, 2006 | 17.03 | 17.07 | 17.02 | 17.04 | 5,630 | +0.01(+0.06%) |
Oct 10, 2006 | 17.04 | 17.04 | 16.97 | 17.03 | 11,261 | -0.05(-0.32%) |
Oct 09, 2006 | 17.06 | 17.09 | 17.06 | 17.08 | 11,853 | -0.02(-0.10%) |
Oct 06, 2006 | 17.18 | 17.18 | 17.09 | 17.10 | 7,704 | -0.15(-0.84%) |
Oct 05, 2006 | 17.21 | 17.25 | 17.21 | 17.25 | 34,079 | -0.04(-0.23%) |
Oct 04, 2006 | 17.07 | 17.29 | 17.07 | 17.29 | 13,928 | +0.19(+1.11%) |
Oct 03, 2006 | 17.04 | 17.10 | 17.02 | 17.10 | 40,599 | +0.06(+0.36%) |
Oct 02, 2006 | 17.03 | 17.09 | 17.02 | 17.04 | 2,667 | -0.06(-0.38%) |
Sep 29, 2006 | 17.12 | 17.13 | 17.08 | 17.10 | 110,536 | -0.09(-0.55%) |
Sep 28, 2006 | 17.18 | 17.20 | 17.14 | 17.20 | 4,741 | -0.01(-0.06%) |
Sep 27, 2006 | 17.14 | 17.21 | 17.14 | 17.21 | 17,780 | +0.03(+0.16%) |
Sep 26, 2006 | 17.08 | 17.18 | 17.08 | 17.18 | 11,261 | +0.04(+0.22%) |
Sep 25, 2006 | 17.02 | 17.14 | 17.01 | 17.14 | 54,230 | +0.02(+0.14%) |
Sep 22, 2006 | 17.15 | 17.15 | 17.11 | 17.12 | 6,519 | -0.02(-0.14%) |