Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 17.76 | 17.76 | 17.60 | 17.66 | 256,323 | +0.02(+0.12%) |
Nov 29, 2006 | 17.71 | 17.77 | 17.58 | 17.64 | 137,871 | +0.13(+0.72%) |
Nov 28, 2006 | 17.46 | 17.53 | 17.44 | 17.51 | 117,481 | +0.30(+1.74%) |
Nov 27, 2006 | 17.32 | 17.35 | 17.13 | 17.21 | 190,948 | -0.21(-1.21%) |
Nov 24, 2006 | 17.35 | 17.44 | 17.31 | 17.42 | 108,096 | +0.10(+0.59%) |
Nov 22, 2006 | 17.24 | 17.34 | 17.18 | 17.32 | 130,427 | +0.06(+0.36%) |
Nov 21, 2006 | 17.16 | 17.27 | 17.13 | 17.26 | 157,936 | +0.08(+0.49%) |
Nov 20, 2006 | 17.03 | 17.24 | 17.01 | 17.17 | 118,452 | +0.15(+0.87%) |
Nov 17, 2006 | 16.84 | 17.04 | 16.82 | 17.02 | 143,696 | +0.04(+0.24%) |
Nov 16, 2006 | 17.05 | 17.05 | 16.93 | 16.98 | 222,664 | +0.00(+0.02%) |
Nov 15, 2006 | 16.76 | 17.02 | 16.75 | 16.98 | 735,312 | +0.25(+1.50%) |
Nov 14, 2006 | 16.70 | 16.76 | 16.61 | 16.73 | 174,118 | +0.04(+0.22%) |
Nov 13, 2006 | 16.46 | 16.71 | 16.46 | 16.69 | 168,293 | -0.09(-0.52%) |
Nov 10, 2006 | 16.85 | 16.85 | 16.69 | 16.78 | 295,484 | -0.18(-1.04%) |
Nov 09, 2006 | 16.84 | 17.00 | 16.83 | 16.96 | 230,108 | -0.04(-0.25%) |
Nov 08, 2006 | 16.79 | 17.03 | 16.74 | 17.00 | 239,494 | +0.04(+0.22%) |
Nov 07, 2006 | 17.05 | 17.06 | 16.92 | 16.96 | 245,643 | -0.20(-1.15%) |
Nov 06, 2006 | 16.82 | 17.17 | 16.78 | 17.16 | 255,352 | +0.12(+0.71%) |
Nov 03, 2006 | 17.05 | 17.10 | 16.91 | 17.04 | 1,457,031 | +0.25(+1.47%) |
Nov 02, 2006 | 16.82 | 16.84 | 16.75 | 16.79 | 1,874,852 | -0.13(-0.75%) |
Nov 01, 2006 | 16.92 | 16.97 | 16.86 | 16.92 | 765,734 | -0.07(-0.44%) |
Oct 31, 2006 | 16.95 | 17.04 | 16.92 | 16.99 | 193,213 | -0.06(-0.36%) |
Oct 30, 2006 | 17.00 | 17.08 | 16.94 | 17.06 | 132,045 | +0.05(+0.27%) |
Oct 27, 2006 | 17.02 | 17.07 | 16.96 | 17.01 | 113,597 | -0.17(-0.99%) |
Oct 26, 2006 | 17.14 | 17.21 | 17.12 | 17.18 | 150,816 | -0.06(-0.32%) |
Oct 25, 2006 | 17.15 | 17.40 | 17.15 | 17.24 | 246,614 | +0.31(+1.82%) |
Oct 24, 2006 | 16.87 | 16.93 | 16.81 | 16.93 | 247,585 | -0.02(-0.09%) |
Oct 23, 2006 | 16.71 | 16.96 | 16.64 | 16.94 | 247,261 | -0.02(-0.13%) |
Oct 20, 2006 | 16.79 | 17.04 | 16.70 | 16.96 | 381,896 | +0.17(+1.01%) |
Oct 19, 2006 | 16.74 | 16.81 | 16.58 | 16.79 | 238,523 | -0.06(-0.35%) |
Oct 18, 2006 | 16.79 | 16.86 | 16.72 | 16.85 | 208,748 | +0.03(+0.17%) |
Oct 17, 2006 | 16.87 | 17.02 | 16.78 | 16.82 | 160,202 | -0.09(-0.55%) |
Oct 16, 2006 | 16.89 | 16.98 | 16.82 | 16.92 | 151,787 | +0.23(+1.39%) |
Oct 13, 2006 | 16.59 | 16.79 | 16.54 | 16.69 | 202,599 | +0.17(+1.03%) |
Oct 12, 2006 | 16.48 | 16.56 | 16.39 | 16.52 | 160,202 | +0.06(+0.38%) |
Oct 11, 2006 | 16.47 | 16.48 | 16.32 | 16.45 | 1,439,555 | -0.19(-1.11%) |
Oct 10, 2006 | 16.59 | 16.75 | 16.49 | 16.64 | 215,544 | -0.16(-0.96%) |
Oct 09, 2006 | 16.68 | 16.80 | 16.56 | 16.80 | 192,566 | +0.11(+0.67%) |
Oct 06, 2006 | 16.57 | 16.71 | 16.53 | 16.69 | 177,355 | -0.07(-0.41%) |
Oct 05, 2006 | 16.69 | 16.77 | 16.61 | 16.76 | 205,835 | -0.10(-0.57%) |
Oct 04, 2006 | 16.72 | 16.93 | 16.71 | 16.85 | 446,624 | +0.02(+0.13%) |
Oct 03, 2006 | 16.84 | 16.90 | 16.68 | 16.83 | 150,169 | -0.08(-0.49%) |
Oct 02, 2006 | 16.84 | 16.92 | 16.75 | 16.91 | 287,069 | +0.01(+0.06%) |
Sep 29, 2006 | 16.82 | 16.99 | 16.75 | 16.90 | 302,927 | -0.23(-1.37%) |
Sep 28, 2006 | 17.04 | 17.18 | 17.00 | 17.14 | 214,573 | -0.06(-0.32%) |
Sep 27, 2006 | 17.08 | 17.26 | 17.04 | 17.20 | 488,050 | +0.03(+0.18%) |
Sep 26, 2006 | 17.09 | 17.22 | 17.04 | 17.16 | 324,611 | +0.00(+0.00%) |
Sep 25, 2006 | 17.23 | 17.27 | 17.11 | 17.16 | 592,910 | -0.32(-1.80%) |
Sep 22, 2006 | 17.44 | 17.49 | 17.35 | 17.48 | 162,467 | -0.15(-0.84%) |
Sep 21, 2006 | 17.64 | 17.69 | 17.52 | 17.63 | 204,864 | -0.14(-0.77%) |
Sep 20, 2006 | 17.72 | 17.80 | 17.63 | 17.76 | 158,260 | +0.26(+1.48%) |
Sep 19, 2006 | 17.52 | 17.68 | 17.43 | 17.50 | 1,475,802 | -0.09(-0.53%) |
Sep 18, 2006 | 17.51 | 17.60 | 17.46 | 17.60 | 113,597 | +0.02(+0.09%) |
Sep 15, 2006 | 17.59 | 17.61 | 17.52 | 17.58 | 98,386 | +0.02(+0.09%) |
Sep 14, 2006 | 17.49 | 17.66 | 17.49 | 17.57 | 122,659 | +0.07(+0.39%) |
Sep 13, 2006 | 17.53 | 17.53 | 17.41 | 17.50 | 149,845 | -0.09(-0.51%) |
Sep 12, 2006 | 17.09 | 17.60 | 17.09 | 17.59 | 268,945 | +0.48(+2.80%) |
Sep 11, 2006 | 17.13 | 17.15 | 16.96 | 17.11 | 143,696 | +0.07(+0.40%) |
Sep 08, 2006 | 16.96 | 17.05 | 16.91 | 17.04 | 435,944 | +0.08(+0.47%) |
Sep 07, 2006 | 16.87 | 16.98 | 16.86 | 16.96 | 763,469 | -0.04(-0.25%) |
Sep 06, 2006 | 16.95 | 17.02 | 16.90 | 17.00 | 513,941 | -0.20(-1.15%) |
Sep 05, 2006 | 17.06 | 17.21 | 17.03 | 17.20 | 189,006 | -0.04(-0.23%) |