Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 20.31 | 20.86 | 20.29 | 20.72 | 430,521 | +0.33(+1.64%) |
Nov 29, 2006 | 20.72 | 20.90 | 20.30 | 20.38 | 532,012 | -0.18(-0.89%) |
Nov 28, 2006 | 20.39 | 20.59 | 20.12 | 20.57 | 353,632 | +0.16(+0.77%) |
Nov 27, 2006 | 21.14 | 21.20 | 20.33 | 20.41 | 511,224 | -0.87(-4.09%) |
Nov 24, 2006 | 21.17 | 21.38 | 21.00 | 21.28 | 313,753 | +0.01(+0.06%) |
Nov 22, 2006 | 21.17 | 21.46 | 21.10 | 21.27 | 300,954 | +0.16(+0.74%) |
Nov 21, 2006 | 21.13 | 21.16 | 20.78 | 21.11 | 609,160 | +0.08(+0.37%) |
Nov 20, 2006 | 20.64 | 21.12 | 20.40 | 21.03 | 457,888 | +0.35(+1.68%) |
Nov 17, 2006 | 20.66 | 20.74 | 20.41 | 20.68 | 236,299 | +0.01(+0.06%) |
Nov 16, 2006 | 20.70 | 20.83 | 20.39 | 20.67 | 328,071 | -0.07(-0.35%) |
Nov 15, 2006 | 20.90 | 21.04 | 20.51 | 20.74 | 446,844 | -0.13(-0.63%) |
Nov 14, 2006 | 20.02 | 20.89 | 20.02 | 20.87 | 701,107 | +0.84(+4.22%) |
Nov 13, 2006 | 19.87 | 20.18 | 19.77 | 20.03 | 568,322 | +0.21(+1.06%) |
Nov 10, 2006 | 19.12 | 19.85 | 19.12 | 19.82 | 678,177 | +0.73(+3.84%) |
Nov 09, 2006 | 19.47 | 19.47 | 19.03 | 19.09 | 428,694 | -0.30(-1.55%) |
Nov 08, 2006 | 19.26 | 19.60 | 19.08 | 19.39 | 243,351 | +0.06(+0.30%) |
Nov 07, 2006 | 19.00 | 19.68 | 19.00 | 19.33 | 502,841 | +0.33(+1.72%) |
Nov 06, 2006 | 18.48 | 19.17 | 18.42 | 19.00 | 573,671 | +0.52(+2.80%) |
Nov 03, 2006 | 18.60 | 18.65 | 18.11 | 18.48 | 497,703 | -0.02(-0.11%) |
Nov 02, 2006 | 18.52 | 18.71 | 18.46 | 18.50 | 360,099 | +0.01(+0.07%) |
Nov 01, 2006 | 18.84 | 19.10 | 18.45 | 18.49 | 541,832 | -0.20(-1.05%) |
Oct 31, 2006 | 19.01 | 19.13 | 18.65 | 18.69 | 570,992 | -0.36(-1.89%) |
Oct 30, 2006 | 18.48 | 19.06 | 18.41 | 19.05 | 494,395 | +0.48(+2.61%) |
Oct 27, 2006 | 19.30 | 19.30 | 18.51 | 18.56 | 653,174 | -0.73(-3.77%) |
Oct 26, 2006 | 19.39 | 19.80 | 18.58 | 19.29 | 826,455 | +0.45(+2.36%) |
Oct 25, 2006 | 18.83 | 19.01 | 18.52 | 18.84 | 628,867 | +0.09(+0.45%) |
Oct 24, 2006 | 19.02 | 19.09 | 18.58 | 18.76 | 652,682 | -0.40(-2.08%) |
Oct 23, 2006 | 19.28 | 19.35 | 19.03 | 19.16 | 488,555 | -0.15(-0.78%) |
Oct 20, 2006 | 19.57 | 19.57 | 19.20 | 19.31 | 335,781 | -0.16(-0.84%) |
Oct 19, 2006 | 19.30 | 19.67 | 19.22 | 19.47 | 444,014 | +0.09(+0.44%) |
Oct 18, 2006 | 19.61 | 19.65 | 19.21 | 19.39 | 588,516 | -0.16(-0.80%) |
Oct 17, 2006 | 19.54 | 19.65 | 19.32 | 19.55 | 617,326 | -0.20(-0.99%) |
Oct 16, 2006 | 19.80 | 19.87 | 19.49 | 19.74 | 447,386 | +0.02(+0.10%) |
Oct 13, 2006 | 19.28 | 19.90 | 19.28 | 19.72 | 736,221 | -0.05(-0.23%) |
Oct 12, 2006 | 19.52 | 20.02 | 19.05 | 19.77 | 1,942,869 | -0.69(-3.36%) |
Oct 11, 2006 | 20.25 | 20.83 | 19.91 | 20.45 | 426,558 | +0.14(+0.68%) |
Oct 10, 2006 | 20.46 | 20.58 | 20.27 | 20.32 | 280,787 | +0.01(+0.03%) |
Oct 09, 2006 | 20.20 | 20.45 | 20.07 | 20.31 | 299,322 | +0.01(+0.06%) |
Oct 06, 2006 | 20.23 | 20.51 | 19.92 | 20.30 | 407,374 | +0.07(+0.32%) |
Oct 05, 2006 | 19.85 | 20.37 | 19.79 | 20.23 | 587,709 | +0.44(+2.22%) |
Oct 04, 2006 | 19.03 | 19.89 | 18.98 | 19.79 | 440,750 | +0.79(+4.13%) |
Oct 03, 2006 | 19.02 | 19.30 | 18.79 | 19.01 | 386,620 | -0.01(-0.03%) |
Oct 02, 2006 | 18.88 | 19.35 | 18.68 | 19.01 | 581,260 | +0.15(+0.80%) |
Sep 29, 2006 | 19.19 | 19.19 | 18.85 | 18.86 | 3,666,631 | -0.33(-1.70%) |
Sep 28, 2006 | 19.37 | 19.53 | 19.06 | 19.19 | 500,300 | -0.24(-1.21%) |
Sep 27, 2006 | 19.36 | 19.91 | 19.32 | 19.43 | 308,863 | -0.01(-0.07%) |
Sep 26, 2006 | 19.51 | 19.60 | 19.14 | 19.44 | 487,963 | -0.17(-0.87%) |
Sep 25, 2006 | 19.25 | 19.68 | 19.05 | 19.61 | 600,709 | +0.35(+1.84%) |
Sep 22, 2006 | 19.92 | 19.92 | 19.07 | 19.26 | 454,646 | -0.67(-3.38%) |
Sep 21, 2006 | 20.42 | 20.43 | 19.73 | 19.93 | 468,362 | -0.36(-1.77%) |
Sep 20, 2006 | 19.83 | 20.44 | 19.70 | 20.29 | 556,268 | +0.63(+3.20%) |
Sep 19, 2006 | 19.87 | 19.87 | 19.26 | 19.66 | 484,304 | -0.16(-0.83%) |
Sep 18, 2006 | 19.72 | 20.30 | 19.44 | 19.83 | 398,628 | +0.04(+0.20%) |
Sep 15, 2006 | 20.02 | 20.36 | 19.79 | 19.79 | 666,040 | -0.13(-0.66%) |
Sep 14, 2006 | 20.17 | 20.31 | 19.85 | 19.92 | 411,342 | -0.28(-1.39%) |
Sep 13, 2006 | 20.43 | 20.61 | 20.04 | 20.20 | 384,094 | -0.28(-1.37%) |
Sep 12, 2006 | 19.49 | 20.48 | 19.24 | 20.48 | 982,022 | +0.89(+4.54%) |
Sep 11, 2006 | 19.74 | 19.94 | 19.44 | 19.59 | 420,197 | -0.22(-1.12%) |
Sep 08, 2006 | 19.78 | 20.01 | 19.70 | 19.81 | 316,923 | -0.06(-0.30%) |
Sep 07, 2006 | 20.01 | 20.28 | 19.73 | 19.87 | 453,285 | -0.29(-1.46%) |
Sep 06, 2006 | 20.50 | 20.50 | 20.11 | 20.17 | 526,791 | -0.43(-2.07%) |
Sep 05, 2006 | 20.57 | 20.74 | 20.30 | 20.59 | 403,715 | +0.09(+0.41%) |