Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 19.91 | 20.00 | 19.76 | 19.89 | 887,076 | -0.04(-0.20%) |
Nov 29, 2006 | 19.75 | 19.95 | 19.74 | 19.93 | 718,347 | +0.22(+1.10%) |
Nov 28, 2006 | 19.44 | 19.75 | 19.40 | 19.72 | 636,928 | +0.12(+0.62%) |
Nov 27, 2006 | 20.14 | 20.14 | 19.58 | 19.59 | 1,004,714 | -0.60(-2.96%) |
Nov 24, 2006 | 19.93 | 20.20 | 19.93 | 20.19 | 350,560 | +0.19(+0.95%) |
Nov 22, 2006 | 19.83 | 20.02 | 19.79 | 20.00 | 671,527 | +0.17(+0.86%) |
Nov 21, 2006 | 19.76 | 19.91 | 19.71 | 19.83 | 821,704 | +0.04(+0.21%) |
Nov 20, 2006 | 19.65 | 19.80 | 19.65 | 19.79 | 646,203 | +0.18(+0.90%) |
Nov 17, 2006 | 19.61 | 19.62 | 19.39 | 19.62 | 521,644 | +0.01(+0.03%) |
Nov 16, 2006 | 19.60 | 19.66 | 19.51 | 19.61 | 886,045 | +0.06(+0.31%) |
Nov 15, 2006 | 19.27 | 19.61 | 19.27 | 19.55 | 720,114 | +0.28(+1.45%) |
Nov 14, 2006 | 19.23 | 19.27 | 19.07 | 19.27 | 399,294 | +0.03(+0.18%) |
Nov 13, 2006 | 19.15 | 19.28 | 19.15 | 19.23 | 267,521 | +0.09(+0.46%) |
Nov 10, 2006 | 19.17 | 19.26 | 19.12 | 19.15 | 373,087 | +0.01(+0.07%) |
Nov 09, 2006 | 19.28 | 19.31 | 19.05 | 19.13 | 375,884 | -0.16(-0.81%) |
Nov 08, 2006 | 19.11 | 19.39 | 19.10 | 19.29 | 395,024 | +0.11(+0.57%) |
Nov 07, 2006 | 19.15 | 19.37 | 19.15 | 19.18 | 421,674 | +0.03(+0.18%) |
Nov 06, 2006 | 19.01 | 19.20 | 19.01 | 19.15 | 359,100 | +0.14(+0.71%) |
Nov 03, 2006 | 18.95 | 19.06 | 18.83 | 19.01 | 535,926 | +0.09(+0.50%) |
Nov 02, 2006 | 18.86 | 18.96 | 18.70 | 18.92 | 818,465 | +0.07(+0.36%) |
Nov 01, 2006 | 18.92 | 19.01 | 18.77 | 18.85 | 835,397 | -0.07(-0.36%) |
Oct 31, 2006 | 18.92 | 19.04 | 18.81 | 18.92 | 559,925 | +0.03(+0.18%) |
Oct 30, 2006 | 18.81 | 18.94 | 18.81 | 18.88 | 443,758 | +0.03(+0.18%) |
Oct 27, 2006 | 18.81 | 19.04 | 18.79 | 18.85 | 766,051 | +0.05(+0.29%) |
Oct 26, 2006 | 18.88 | 18.88 | 18.66 | 18.79 | 1,038,872 | -0.12(-0.65%) |
Oct 25, 2006 | 18.21 | 19.04 | 18.13 | 18.92 | 1,963,935 | +0.71(+3.88%) |
Oct 24, 2006 | 18.23 | 18.39 | 18.11 | 18.21 | 1,424,622 | -0.10(-0.56%) |
Oct 23, 2006 | 18.00 | 18.35 | 17.96 | 18.31 | 806,834 | +0.28(+1.54%) |
Oct 20, 2006 | 18.37 | 18.42 | 17.98 | 18.03 | 834,808 | -0.32(-1.74%) |
Oct 19, 2006 | 18.30 | 18.42 | 18.22 | 18.35 | 753,241 | +0.01(+0.07%) |
Oct 18, 2006 | 18.43 | 18.47 | 18.25 | 18.34 | 531,804 | -0.08(-0.44%) |
Oct 17, 2006 | 18.41 | 18.51 | 18.41 | 18.42 | 543,140 | -0.07(-0.37%) |
Oct 16, 2006 | 18.45 | 18.53 | 18.39 | 18.49 | 387,516 | +0.09(+0.48%) |
Oct 13, 2006 | 18.44 | 18.56 | 18.39 | 18.40 | 632,511 | +0.00(+0.00%) |
Oct 12, 2006 | 18.39 | 18.49 | 18.35 | 18.40 | 605,125 | +0.01(+0.04%) |
Oct 11, 2006 | 18.53 | 18.53 | 18.29 | 18.39 | 406,509 | -0.14(-0.73%) |
Oct 10, 2006 | 18.53 | 18.60 | 18.45 | 18.53 | 655,773 | +0.04(+0.22%) |
Oct 09, 2006 | 18.34 | 18.56 | 18.26 | 18.49 | 824,355 | +0.11(+0.59%) |
Oct 06, 2006 | 18.37 | 18.43 | 18.27 | 18.38 | 502,799 | +0.02(+0.11%) |
Oct 05, 2006 | 18.37 | 18.44 | 18.30 | 18.36 | 1,106,158 | +0.03(+0.18%) |
Oct 04, 2006 | 18.09 | 18.34 | 18.03 | 18.32 | 351,444 | +0.19(+1.05%) |
Oct 03, 2006 | 18.10 | 18.25 | 18.10 | 18.13 | 636,486 | +0.04(+0.23%) |
Oct 02, 2006 | 18.20 | 18.30 | 18.09 | 18.09 | 688,164 | -0.02(-0.11%) |
Sep 29, 2006 | 18.29 | 18.35 | 18.11 | 18.11 | 349,088 | -0.21(-1.15%) |
Sep 28, 2006 | 18.33 | 18.41 | 18.26 | 18.32 | 414,459 | +0.00(+0.00%) |
Sep 27, 2006 | 18.18 | 18.35 | 18.10 | 18.32 | 672,558 | +0.01(+0.07%) |
Sep 26, 2006 | 18.28 | 18.37 | 18.20 | 18.31 | 645,320 | +0.05(+0.26%) |
Sep 25, 2006 | 18.22 | 18.38 | 18.21 | 18.26 | 545,791 | +0.12(+0.64%) |
Sep 22, 2006 | 18.21 | 18.32 | 18.11 | 18.15 | 241,903 | -0.12(-0.67%) |
Sep 21, 2006 | 18.46 | 18.47 | 18.21 | 18.27 | 289,753 | -0.16(-0.85%) |
Sep 20, 2006 | 18.35 | 18.47 | 18.32 | 18.43 | 735,132 | +0.08(+0.44%) |
Sep 19, 2006 | 18.41 | 18.42 | 18.16 | 18.35 | 755,597 | +0.01(+0.04%) |
Sep 18, 2006 | 18.37 | 18.41 | 18.27 | 18.34 | 401,355 | -0.06(-0.33%) |
Sep 15, 2006 | 18.35 | 18.46 | 18.31 | 18.40 | 1,375,888 | +0.09(+0.48%) |
Sep 14, 2006 | 18.27 | 18.33 | 18.22 | 18.31 | 445,967 | +0.02(+0.11%) |
Sep 13, 2006 | 18.30 | 18.34 | 18.26 | 18.29 | 469,082 | +0.02(+0.11%) |
Sep 12, 2006 | 18.10 | 18.30 | 18.10 | 18.27 | 582,010 | +0.18(+0.98%) |
Sep 11, 2006 | 18.08 | 18.26 | 18.05 | 18.09 | 957,158 | +0.01(+0.08%) |
Sep 08, 2006 | 18.09 | 18.13 | 18.05 | 18.08 | 1,164,462 | +0.05(+0.26%) |
Sep 07, 2006 | 17.96 | 18.12 | 17.91 | 18.03 | 1,043,142 | +0.03(+0.19%) |
Sep 06, 2006 | 18.10 | 18.11 | 17.88 | 18.00 | 741,463 | -0.13(-0.71%) |
Sep 05, 2006 | 18.20 | 18.28 | 18.08 | 18.13 | 445,084 | -0.05(-0.30%) |