Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 21.50 | 22.05 | 21.17 | 21.51 | 803,300 | +0.01(+0.05%) |
Nov 29, 2006 | 21.87 | 22.57 | 21.45 | 21.50 | 643,025 | -0.21(-0.97%) |
Nov 28, 2006 | 22.16 | 22.40 | 21.34 | 21.71 | 1,120,238 | -0.29(-1.32%) |
Nov 27, 2006 | 23.16 | 23.31 | 21.90 | 22.00 | 1,044,384 | -1.24(-5.34%) |
Nov 24, 2006 | 23.13 | 23.47 | 22.84 | 23.24 | 98,510 | -0.11(-0.47%) |
Nov 22, 2006 | 23.36 | 23.81 | 22.98 | 23.35 | 404,314 | -0.06(-0.26%) |
Nov 21, 2006 | 23.96 | 23.98 | 22.74 | 23.41 | 743,710 | -0.44(-1.84%) |
Nov 20, 2006 | 23.59 | 24.85 | 23.57 | 23.85 | 1,467,950 | +0.20(+0.85%) |
Nov 17, 2006 | 23.71 | 23.89 | 23.15 | 23.65 | 528,127 | -0.07(-0.30%) |
Nov 16, 2006 | 23.75 | 23.99 | 23.56 | 23.72 | 573,952 | +0.15(+0.64%) |
Nov 15, 2006 | 23.50 | 23.81 | 23.13 | 23.57 | 554,762 | +0.31(+1.33%) |
Nov 14, 2006 | 22.82 | 23.82 | 22.55 | 23.26 | 1,441,564 | -1.02(-4.20%) |
Nov 13, 2006 | 23.75 | 24.38 | 23.64 | 24.28 | 460,488 | +0.46(+1.93%) |
Nov 10, 2006 | 22.14 | 23.82 | 21.93 | 23.82 | 764,514 | +1.67(+7.54%) |
Nov 09, 2006 | 22.97 | 23.42 | 21.83 | 22.15 | 936,704 | -0.83(-3.61%) |
Nov 08, 2006 | 23.95 | 23.99 | 22.84 | 22.98 | 795,362 | -1.26(-5.20%) |
Nov 07, 2006 | 23.10 | 24.75 | 22.89 | 24.24 | 1,025,022 | +1.02(+4.39%) |
Nov 06, 2006 | 21.05 | 23.50 | 21.00 | 23.22 | 1,309,999 | +2.44(+11.74%) |
Nov 03, 2006 | 20.30 | 20.89 | 20.20 | 20.78 | 516,100 | +0.58(+2.87%) |
Nov 02, 2006 | 19.83 | 20.25 | 19.69 | 20.20 | 390,961 | +0.31(+1.56%) |
Nov 01, 2006 | 20.20 | 20.50 | 19.79 | 19.89 | 363,382 | -0.16(-0.80%) |
Oct 31, 2006 | 19.80 | 20.43 | 19.80 | 20.05 | 1,048,199 | +0.65(+3.35%) |
Oct 30, 2006 | 19.50 | 19.59 | 18.86 | 19.40 | 330,728 | -0.26(-1.32%) |
Oct 27, 2006 | 19.81 | 19.98 | 19.52 | 19.66 | 249,414 | -0.29(-1.45%) |
Oct 26, 2006 | 19.42 | 19.99 | 19.42 | 19.95 | 292,677 | +0.70(+3.64%) |
Oct 25, 2006 | 19.34 | 19.50 | 18.94 | 19.25 | 278,062 | -0.07(-0.36%) |
Oct 24, 2006 | 19.53 | 19.57 | 19.13 | 19.32 | 277,774 | -0.30(-1.53%) |
Oct 23, 2006 | 19.60 | 19.68 | 19.03 | 19.62 | 395,841 | +0.17(+0.87%) |
Oct 20, 2006 | 18.90 | 19.62 | 18.52 | 19.45 | 490,755 | +0.67(+3.57%) |
Oct 19, 2006 | 19.52 | 19.58 | 18.76 | 18.78 | 872,491 | +0.90(+5.03%) |
Oct 18, 2006 | 17.97 | 18.13 | 17.53 | 17.88 | 381,699 | -0.11(-0.61%) |
Oct 17, 2006 | 17.69 | 18.09 | 17.60 | 17.99 | 379,819 | +0.13(+0.73%) |
Oct 16, 2006 | 17.58 | 17.92 | 17.41 | 17.86 | 322,425 | +0.36(+2.06%) |
Oct 13, 2006 | 17.06 | 17.61 | 16.98 | 17.50 | 478,229 | +0.48(+2.82%) |
Oct 12, 2006 | 16.80 | 17.25 | 16.71 | 17.02 | 266,401 | +0.26(+1.55%) |
Oct 11, 2006 | 16.65 | 16.92 | 16.48 | 16.76 | 216,144 | +0.00(+0.00%) |
Oct 10, 2006 | 16.69 | 16.93 | 15.45 | 16.76 | 306,870 | -0.01(-0.06%) |
Oct 09, 2006 | 16.64 | 16.81 | 16.35 | 16.77 | 168,110 | +0.03(+0.18%) |
Oct 06, 2006 | 16.73 | 16.82 | 16.54 | 16.74 | 261,604 | +0.02(+0.12%) |
Oct 05, 2006 | 16.44 | 17.03 | 16.33 | 16.72 | 432,551 | +0.23(+1.39%) |
Oct 04, 2006 | 15.66 | 16.66 | 15.59 | 16.49 | 677,488 | +0.85(+5.43%) |
Oct 03, 2006 | 15.56 | 16.06 | 15.55 | 15.64 | 550,922 | -0.03(-0.19%) |
Oct 02, 2006 | 15.57 | 16.01 | 15.27 | 15.67 | 261,002 | -0.02(-0.13%) |
Sep 29, 2006 | 16.02 | 16.18 | 15.66 | 15.69 | 242,661 | -0.37(-2.30%) |
Sep 28, 2006 | 16.04 | 16.37 | 15.96 | 16.06 | 299,665 | +0.03(+0.19%) |
Sep 27, 2006 | 15.38 | 16.03 | 15.34 | 16.03 | 573,081 | +0.69(+4.50%) |
Sep 26, 2006 | 15.56 | 15.59 | 15.22 | 15.34 | 241,165 | -0.18(-1.16%) |
Sep 25, 2006 | 15.51 | 15.71 | 15.26 | 15.52 | 214,447 | +0.00(+0.00%) |
Sep 22, 2006 | 16.10 | 16.16 | 15.35 | 15.52 | 253,137 | -0.68(-4.20%) |
Sep 21, 2006 | 17.00 | 17.00 | 16.10 | 16.20 | 280,433 | -0.73(-4.31%) |
Sep 20, 2006 | 16.61 | 16.99 | 16.44 | 16.93 | 313,516 | +0.51(+3.11%) |
Sep 19, 2006 | 16.57 | 16.57 | 16.13 | 16.42 | 508,901 | -0.19(-1.14%) |
Sep 18, 2006 | 16.53 | 16.75 | 16.39 | 16.61 | 183,348 | -0.14(-0.84%) |
Sep 15, 2006 | 16.67 | 16.75 | 16.32 | 16.75 | 1,564,214 | +0.20(+1.21%) |
Sep 14, 2006 | 16.39 | 16.72 | 16.31 | 16.55 | 249,754 | +0.03(+0.18%) |
Sep 13, 2006 | 16.42 | 16.64 | 16.21 | 16.52 | 285,872 | +0.12(+0.73%) |
Sep 12, 2006 | 16.00 | 16.48 | 15.83 | 16.40 | 347,344 | +0.42(+2.63%) |
Sep 11, 2006 | 15.89 | 16.00 | 15.61 | 15.98 | 447,222 | -0.02(-0.12%) |
Sep 08, 2006 | 15.87 | 16.02 | 15.76 | 16.00 | 202,551 | +0.17(+1.07%) |
Sep 07, 2006 | 15.61 | 16.05 | 15.51 | 15.83 | 354,000 | +0.08(+0.51%) |
Sep 06, 2006 | 16.22 | 16.28 | 15.51 | 15.75 | 311,530 | -0.62(-3.79%) |
Sep 05, 2006 | 15.88 | 16.48 | 15.82 | 16.37 | 473,539 | +0.55(+3.48%) |