Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 21.31 | 21.71 | 21.18 | 21.71 | 36,939 | +0.25(+1.15%) |
Nov 29, 2006 | 21.70 | 21.90 | 20.88 | 21.46 | 21,472 | +0.00(+0.00%) |
Nov 28, 2006 | 21.26 | 21.73 | 21.22 | 21.46 | 13,788 | +0.20(+0.95%) |
Nov 27, 2006 | 22.62 | 22.69 | 21.16 | 21.26 | 32,055 | -1.36(-6.00%) |
Nov 24, 2006 | 22.69 | 22.78 | 22.53 | 22.62 | 5,590 | -0.26(-1.15%) |
Nov 22, 2006 | 23.37 | 23.37 | 22.84 | 22.88 | 12,424 | -0.33(-1.42%) |
Nov 21, 2006 | 22.86 | 23.25 | 22.86 | 23.21 | 6,571 | +0.40(+1.74%) |
Nov 20, 2006 | 23.07 | 23.28 | 22.71 | 22.81 | 35,022 | -0.49(-2.12%) |
Nov 17, 2006 | 22.80 | 23.31 | 22.61 | 23.31 | 32,287 | +0.51(+2.24%) |
Nov 16, 2006 | 22.27 | 22.80 | 22.26 | 22.80 | 33,906 | +0.52(+2.36%) |
Nov 15, 2006 | 21.26 | 22.51 | 21.26 | 22.27 | 38,926 | +0.58(+2.70%) |
Nov 14, 2006 | 21.56 | 21.71 | 21.42 | 21.69 | 25,376 | +0.16(+0.77%) |
Nov 13, 2006 | 21.00 | 21.54 | 20.99 | 21.52 | 21,886 | +0.52(+2.50%) |
Nov 10, 2006 | 20.88 | 21.12 | 20.66 | 21.00 | 21,175 | +0.39(+1.89%) |
Nov 09, 2006 | 21.14 | 21.36 | 20.44 | 20.61 | 15,286 | -0.67(-3.17%) |
Nov 08, 2006 | 20.78 | 21.34 | 20.78 | 21.28 | 16,246 | +0.40(+1.94%) |
Nov 07, 2006 | 21.17 | 21.39 | 20.88 | 20.88 | 25,609 | -0.33(-1.56%) |
Nov 06, 2006 | 20.32 | 21.33 | 20.28 | 21.21 | 21,706 | +0.88(+4.35%) |
Nov 03, 2006 | 20.22 | 20.32 | 20.07 | 20.32 | 15,159 | +0.13(+0.63%) |
Nov 02, 2006 | 20.06 | 20.37 | 20.06 | 20.19 | 23,581 | +0.13(+0.67%) |
Nov 01, 2006 | 20.89 | 21.21 | 19.95 | 20.06 | 77,552 | -1.43(-6.66%) |
Oct 31, 2006 | 21.30 | 21.58 | 21.12 | 21.49 | 21,279 | +0.30(+1.42%) |
Oct 30, 2006 | 20.55 | 21.19 | 20.34 | 21.19 | 15,926 | +0.57(+2.76%) |
Oct 27, 2006 | 20.92 | 21.15 | 20.62 | 20.62 | 26,750 | -0.52(-2.48%) |
Oct 26, 2006 | 20.77 | 21.21 | 20.40 | 21.15 | 41,027 | +0.51(+2.47%) |
Oct 25, 2006 | 21.00 | 21.12 | 20.43 | 20.64 | 20,113 | -0.02(-0.11%) |
Oct 24, 2006 | 21.18 | 21.18 | 20.50 | 20.66 | 21,407 | -0.45(-2.13%) |
Oct 23, 2006 | 20.40 | 21.12 | 20.40 | 21.11 | 17,762 | +0.42(+2.03%) |
Oct 20, 2006 | 20.99 | 21.01 | 20.69 | 20.69 | 14,564 | -0.25(-1.22%) |
Oct 19, 2006 | 20.94 | 20.97 | 20.76 | 20.94 | 60,762 | +0.38(+1.86%) |
Oct 18, 2006 | 20.62 | 20.96 | 20.29 | 20.56 | 15,847 | +0.08(+0.37%) |
Oct 17, 2006 | 20.10 | 20.64 | 20.10 | 20.49 | 15,634 | +0.19(+0.92%) |
Oct 16, 2006 | 20.39 | 20.61 | 19.73 | 20.30 | 19,632 | +0.09(+0.45%) |
Oct 13, 2006 | 20.35 | 20.59 | 19.98 | 20.21 | 76,792 | -0.19(-0.92%) |
Oct 12, 2006 | 19.72 | 20.44 | 19.72 | 20.40 | 77,156 | +0.85(+4.33%) |
Oct 11, 2006 | 19.53 | 19.68 | 19.26 | 19.55 | 37,097 | -0.23(-1.14%) |
Oct 10, 2006 | 19.09 | 19.81 | 19.09 | 19.77 | 14,993 | +0.66(+3.45%) |
Oct 09, 2006 | 18.93 | 19.11 | 18.85 | 19.11 | 33,666 | +0.11(+0.59%) |
Oct 06, 2006 | 19.37 | 19.37 | 18.93 | 19.00 | 33,653 | -0.51(-2.61%) |
Oct 05, 2006 | 19.50 | 19.67 | 19.31 | 19.51 | 28,853 | +0.01(+0.04%) |
Oct 04, 2006 | 19.18 | 19.65 | 19.18 | 19.50 | 51,153 | +0.57(+3.01%) |
Oct 03, 2006 | 18.75 | 19.11 | 18.72 | 18.93 | 17,981 | +0.11(+0.60%) |
Oct 02, 2006 | 19.22 | 19.35 | 18.72 | 18.82 | 35,580 | -0.44(-2.26%) |
Sep 29, 2006 | 19.95 | 19.95 | 19.22 | 19.26 | 32,174 | -0.71(-3.57%) |
Sep 28, 2006 | 20.32 | 20.32 | 19.95 | 19.97 | 36,903 | -0.20(-1.00%) |
Sep 27, 2006 | 20.07 | 20.21 | 19.89 | 20.17 | 13,972 | +0.10(+0.49%) |
Sep 26, 2006 | 19.96 | 20.19 | 19.96 | 20.07 | 9,789 | +0.18(+0.90%) |
Sep 25, 2006 | 19.65 | 20.04 | 19.44 | 19.89 | 41,434 | +0.22(+1.11%) |
Sep 22, 2006 | 20.01 | 20.08 | 19.48 | 19.68 | 19,972 | -0.49(-2.42%) |
Sep 21, 2006 | 20.25 | 20.34 | 19.98 | 20.16 | 17,292 | -0.13(-0.63%) |
Sep 20, 2006 | 20.32 | 20.34 | 20.03 | 20.29 | 49,670 | +0.00(+0.00%) |
Sep 19, 2006 | 20.51 | 20.51 | 19.74 | 20.29 | 17,602 | -0.06(-0.29%) |
Sep 18, 2006 | 20.73 | 20.73 | 20.33 | 20.35 | 9,945 | -0.54(-2.58%) |
Sep 15, 2006 | 20.81 | 20.89 | 20.64 | 20.89 | 107,758 | +0.14(+0.65%) |
Sep 14, 2006 | 20.67 | 20.91 | 20.52 | 20.76 | 19,121 | -0.08(-0.36%) |
Sep 13, 2006 | 20.42 | 20.83 | 20.42 | 20.83 | 59,969 | +0.25(+1.20%) |
Sep 12, 2006 | 19.36 | 20.58 | 19.36 | 20.58 | 33,526 | +1.33(+6.89%) |
Sep 11, 2006 | 19.05 | 19.33 | 18.75 | 19.26 | 8,914 | +0.07(+0.35%) |
Sep 08, 2006 | 19.32 | 19.36 | 19.12 | 19.19 | 5,880 | -0.02(-0.08%) |
Sep 07, 2006 | 19.57 | 19.83 | 19.20 | 19.20 | 18,402 | -0.44(-2.25%) |
Sep 06, 2006 | 20.05 | 20.17 | 19.59 | 19.65 | 24,925 | -0.60(-2.96%) |
Sep 05, 2006 | 20.13 | 20.31 | 20.01 | 20.25 | 10,508 | +0.04(+0.19%) |