Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 19.63 | 19.82 | 19.63 | 19.82 | 20,271 | +0.16(+0.83%) |
Nov 29, 2006 | 19.63 | 19.70 | 19.56 | 19.65 | 17,613 | +0.08(+0.42%) |
Nov 28, 2006 | 19.44 | 19.58 | 19.35 | 19.57 | 47,189 | +0.07(+0.37%) |
Nov 27, 2006 | 20.00 | 20.00 | 19.50 | 19.50 | 58,267 | -0.50(-2.48%) |
Nov 24, 2006 | 20.00 | 20.02 | 19.91 | 20.00 | 24,259 | -0.01(-0.04%) |
Nov 22, 2006 | 19.99 | 20.02 | 19.92 | 20.00 | 72,889 | +0.13(+0.64%) |
Nov 21, 2006 | 19.77 | 19.91 | 19.70 | 19.88 | 238,496 | +0.21(+1.06%) |
Nov 20, 2006 | 19.64 | 19.70 | 19.57 | 19.67 | 24,259 | +0.03(+0.14%) |
Nov 17, 2006 | 19.63 | 19.64 | 19.54 | 19.64 | 42,204 | +0.00(+0.00%) |
Nov 16, 2006 | 19.63 | 19.69 | 19.59 | 19.64 | 106,010 | +0.05(+0.23%) |
Nov 15, 2006 | 19.42 | 19.63 | 19.42 | 19.60 | 19,274 | +0.16(+0.84%) |
Nov 14, 2006 | 19.36 | 19.44 | 19.26 | 19.44 | 17,280 | +0.14(+0.70%) |
Nov 13, 2006 | 19.17 | 19.30 | 19.17 | 19.30 | 59,042 | +0.20(+1.04%) |
Nov 10, 2006 | 19.09 | 19.12 | 19.03 | 19.10 | 3,433 | +0.12(+0.62%) |
Nov 09, 2006 | 19.17 | 19.17 | 18.97 | 18.98 | 5,538 | -0.10(-0.52%) |
Nov 08, 2006 | 19.00 | 19.14 | 19.00 | 19.08 | 8,308 | -0.01(-0.05%) |
Nov 07, 2006 | 19.07 | 19.10 | 19.05 | 19.09 | 3,987 | +0.05(+0.24%) |
Nov 06, 2006 | 18.81 | 19.05 | 18.81 | 19.05 | 7,200 | +0.27(+1.45%) |
Nov 03, 2006 | 18.77 | 18.79 | 18.67 | 18.78 | 6,203 | +0.10(+0.52%) |
Nov 02, 2006 | 18.63 | 18.70 | 18.57 | 18.68 | 7,200 | +0.07(+0.36%) |
Nov 01, 2006 | 18.87 | 18.87 | 18.60 | 18.61 | 7,532 | -0.13(-0.70%) |
Oct 31, 2006 | 18.78 | 18.78 | 18.68 | 18.74 | 5,206 | +0.02(+0.10%) |
Oct 30, 2006 | 18.74 | 18.74 | 18.61 | 18.72 | 18,831 | +0.02(+0.10%) |
Oct 27, 2006 | 18.91 | 18.91 | 18.70 | 18.70 | 6,092 | -0.16(-0.86%) |
Oct 26, 2006 | 18.78 | 18.89 | 18.75 | 18.87 | 34,007 | +0.16(+0.87%) |
Oct 25, 2006 | 18.63 | 18.72 | 18.61 | 18.70 | 9,637 | +0.14(+0.78%) |
Oct 24, 2006 | 18.54 | 18.56 | 18.51 | 18.56 | 3,987 | -0.02(-0.10%) |
Oct 23, 2006 | 18.49 | 18.59 | 18.43 | 18.58 | 9,637 | +0.13(+0.69%) |
Oct 20, 2006 | 18.57 | 18.57 | 18.43 | 18.45 | 11,852 | -0.08(-0.44%) |
Oct 19, 2006 | 18.33 | 18.55 | 18.29 | 18.53 | 14,954 | +0.24(+1.33%) |
Oct 18, 2006 | 18.29 | 18.34 | 18.27 | 18.29 | 13,735 | +0.05(+0.30%) |
Oct 17, 2006 | 18.23 | 18.24 | 18.22 | 18.24 | 2,547 | -0.10(-0.54%) |
Oct 16, 2006 | 18.29 | 18.35 | 18.29 | 18.33 | 9,637 | +0.14(+0.74%) |
Oct 13, 2006 | 18.21 | 18.23 | 18.15 | 18.20 | 21,490 | +0.02(+0.10%) |
Oct 12, 2006 | 18.10 | 18.18 | 18.10 | 18.18 | 3,212 | +0.15(+0.85%) |
Oct 11, 2006 | 18.03 | 18.05 | 18.00 | 18.03 | 886 | -0.05(-0.30%) |
Oct 10, 2006 | 18.14 | 18.14 | 18.02 | 18.08 | 12,960 | +0.01(+0.05%) |
Oct 09, 2006 | 17.97 | 18.11 | 17.97 | 18.07 | 5,760 | +0.06(+0.35%) |
Oct 06, 2006 | 17.93 | 18.01 | 17.82 | 18.01 | 11,631 | +0.09(+0.50%) |
Oct 05, 2006 | 17.83 | 17.92 | 17.80 | 17.92 | 3,766 | +0.19(+1.08%) |
Oct 04, 2006 | 17.47 | 17.73 | 17.47 | 17.73 | 4,209 | +0.18(+1.04%) |
Oct 03, 2006 | 17.45 | 17.58 | 17.45 | 17.54 | 5,538 | +0.09(+0.54%) |
Oct 02, 2006 | 17.57 | 17.59 | 17.45 | 17.45 | 8,751 | -0.15(-0.87%) |
Sep 29, 2006 | 17.62 | 17.66 | 17.60 | 17.60 | 1,329 | -0.01(-0.05%) |
Sep 28, 2006 | 17.66 | 17.68 | 17.54 | 17.61 | 4,098 | +0.03(+0.15%) |
Sep 27, 2006 | 17.47 | 17.62 | 17.47 | 17.59 | 2,880 | +0.05(+0.26%) |
Sep 26, 2006 | 17.41 | 17.54 | 17.41 | 17.54 | 5,981 | +0.11(+0.62%) |
Sep 25, 2006 | 17.38 | 17.43 | 17.28 | 17.43 | 1,883 | +0.11(+0.63%) |
Sep 22, 2006 | 17.27 | 17.32 | 17.27 | 17.32 | 1,993 | -0.08(-0.47%) |
Sep 21, 2006 | 17.42 | 17.51 | 17.37 | 17.40 | 2,658 | -0.03(-0.16%) |
Sep 20, 2006 | 17.48 | 17.48 | 17.43 | 17.43 | 553 | +0.03(+0.16%) |
Sep 19, 2006 | 17.52 | 17.52 | 17.26 | 17.40 | 30,573 | -0.09(-0.52%) |
Sep 18, 2006 | 17.47 | 17.56 | 17.41 | 17.50 | 23,151 | +0.12(+0.68%) |
Sep 15, 2006 | 17.34 | 17.38 | 17.31 | 17.38 | 5,871 | +0.16(+0.94%) |
Sep 14, 2006 | 17.22 | 17.22 | 17.18 | 17.22 | 11,742 | -0.05(-0.26%) |
Sep 13, 2006 | 17.10 | 17.26 | 17.10 | 17.26 | 21,379 | +0.16(+0.95%) |
Sep 12, 2006 | 17.03 | 17.10 | 17.03 | 17.10 | 1,993 | +0.27(+1.61%) |
Sep 11, 2006 | 16.80 | 16.88 | 16.73 | 16.83 | 2,769 | +0.13(+0.76%) |
Sep 08, 2006 | 16.75 | 16.75 | 16.66 | 16.70 | 5,649 | +0.14(+0.87%) |
Sep 07, 2006 | 16.56 | 16.56 | 16.56 | 16.56 | 332 | -0.15(-0.92%) |
Sep 06, 2006 | 16.77 | 16.77 | 16.71 | 16.71 | 775 | -0.31(-1.80%) |
Sep 05, 2006 | 16.98 | 17.02 | 16.92 | 17.02 | 6,203 | +0.04(+0.21%) |