Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 22.51 | 22.94 | 22.42 | 22.82 | 399,675 | +0.05(+0.20%) |
Nov 29, 2006 | 22.18 | 22.92 | 22.17 | 22.78 | 427,938 | +1.32(+6.15%) |
Nov 28, 2006 | 21.32 | 21.58 | 21.10 | 21.46 | 461,856 | +0.06(+0.29%) |
Nov 27, 2006 | 22.00 | 22.01 | 21.33 | 21.40 | 328,107 | -0.65(-2.94%) |
Nov 24, 2006 | 21.84 | 22.19 | 21.64 | 22.04 | 176,285 | -0.19(-0.83%) |
Nov 22, 2006 | 22.07 | 22.48 | 22.05 | 22.23 | 406,689 | +0.29(+1.30%) |
Nov 21, 2006 | 21.98 | 22.08 | 21.85 | 21.94 | 492,088 | -0.07(-0.32%) |
Nov 20, 2006 | 21.97 | 22.29 | 21.97 | 22.01 | 472,343 | -0.08(-0.35%) |
Nov 17, 2006 | 22.14 | 22.30 | 21.72 | 22.09 | 527,279 | +0.03(+0.14%) |
Nov 16, 2006 | 21.84 | 22.38 | 21.78 | 22.06 | 687,368 | +0.63(+2.96%) |
Nov 15, 2006 | 21.23 | 21.62 | 21.08 | 21.43 | 694,425 | +0.24(+1.13%) |
Nov 14, 2006 | 21.11 | 21.26 | 20.92 | 21.19 | 365,447 | +0.07(+0.33%) |
Nov 13, 2006 | 21.01 | 21.23 | 20.90 | 21.12 | 503,315 | +0.02(+0.07%) |
Nov 10, 2006 | 21.09 | 21.37 | 21.05 | 21.10 | 281,269 | +0.11(+0.51%) |
Nov 09, 2006 | 20.92 | 21.19 | 20.78 | 20.99 | 512,261 | +0.61(+2.99%) |
Nov 08, 2006 | 20.21 | 20.45 | 20.15 | 20.38 | 478,593 | +0.16(+0.80%) |
Nov 07, 2006 | 20.41 | 20.48 | 20.18 | 20.22 | 333,068 | -0.23(-1.13%) |
Nov 06, 2006 | 20.15 | 20.54 | 20.15 | 20.45 | 440,688 | +0.26(+1.30%) |
Nov 03, 2006 | 20.45 | 20.45 | 20.12 | 20.19 | 255,103 | -0.10(-0.49%) |
Nov 02, 2006 | 20.07 | 20.49 | 19.89 | 20.29 | 462,896 | +0.01(+0.04%) |
Nov 01, 2006 | 20.52 | 20.69 | 20.20 | 20.28 | 538,688 | -0.14(-0.68%) |
Oct 31, 2006 | 20.36 | 20.52 | 20.17 | 20.42 | 473,713 | -0.04(-0.19%) |
Oct 30, 2006 | 20.01 | 20.46 | 19.87 | 20.46 | 461,078 | +0.28(+1.38%) |
Oct 27, 2006 | 20.36 | 20.62 | 20.08 | 20.18 | 533,266 | -0.10(-0.49%) |
Oct 26, 2006 | 19.68 | 20.51 | 19.68 | 20.28 | 918,760 | +0.89(+4.58%) |
Oct 25, 2006 | 19.47 | 19.55 | 19.26 | 19.40 | 606,021 | -0.32(-1.64%) |
Oct 24, 2006 | 19.11 | 19.95 | 19.11 | 19.72 | 1,233,639 | +0.30(+1.55%) |
Oct 23, 2006 | 19.20 | 19.60 | 19.05 | 19.42 | 722,924 | +0.22(+1.13%) |
Oct 20, 2006 | 19.20 | 19.30 | 18.92 | 19.20 | 1,124,915 | -0.42(-2.13%) |
Oct 19, 2006 | 18.96 | 19.73 | 18.84 | 19.62 | 4,742,628 | +2.44(+14.20%) |
Oct 18, 2006 | 17.26 | 17.36 | 17.08 | 17.18 | 848,703 | +0.08(+0.45%) |
Oct 17, 2006 | 17.03 | 17.13 | 16.78 | 17.10 | 741,099 | +0.01(+0.05%) |
Oct 16, 2006 | 17.04 | 17.15 | 16.96 | 17.09 | 502,782 | -0.05(-0.31%) |
Oct 13, 2006 | 17.04 | 17.26 | 16.97 | 17.15 | 990,222 | +0.32(+1.88%) |
Oct 12, 2006 | 16.65 | 16.86 | 16.49 | 16.83 | 1,199,041 | +0.14(+0.83%) |
Oct 11, 2006 | 16.72 | 16.86 | 16.60 | 16.69 | 589,878 | -0.10(-0.60%) |
Oct 10, 2006 | 16.70 | 16.85 | 16.63 | 16.79 | 524,138 | +0.38(+2.31%) |
Oct 09, 2006 | 16.38 | 16.50 | 16.32 | 16.42 | 293,451 | -0.03(-0.19%) |
Oct 06, 2006 | 16.58 | 16.58 | 16.25 | 16.45 | 440,988 | -0.19(-1.16%) |
Oct 05, 2006 | 16.77 | 16.77 | 16.56 | 16.64 | 207,351 | +0.08(+0.51%) |
Oct 04, 2006 | 16.48 | 16.60 | 16.42 | 16.55 | 428,240 | +0.10(+0.61%) |
Oct 03, 2006 | 16.41 | 16.46 | 16.15 | 16.45 | 467,771 | -0.23(-1.39%) |
Oct 02, 2006 | 16.74 | 16.89 | 16.60 | 16.69 | 350,057 | -0.12(-0.69%) |
Sep 29, 2006 | 16.96 | 16.96 | 16.76 | 16.80 | 469,067 | -0.31(-1.80%) |
Sep 28, 2006 | 17.03 | 17.23 | 16.92 | 17.11 | 378,477 | -0.02(-0.09%) |
Sep 27, 2006 | 17.20 | 17.37 | 17.03 | 17.13 | 634,877 | -0.25(-1.47%) |
Sep 26, 2006 | 16.92 | 17.52 | 16.91 | 17.38 | 856,549 | +0.53(+3.12%) |
Sep 25, 2006 | 16.74 | 16.87 | 16.44 | 16.86 | 225,755 | +0.06(+0.37%) |
Sep 22, 2006 | 16.72 | 16.99 | 16.67 | 16.79 | 243,287 | +0.00(+0.00%) |
Sep 21, 2006 | 16.91 | 16.99 | 16.59 | 16.79 | 387,379 | +0.27(+1.64%) |
Sep 20, 2006 | 16.35 | 16.57 | 16.35 | 16.52 | 138,030 | +0.32(+1.95%) |
Sep 19, 2006 | 16.44 | 16.48 | 16.07 | 16.21 | 328,783 | -0.37(-2.24%) |
Sep 18, 2006 | 16.43 | 16.68 | 16.31 | 16.58 | 385,099 | +0.22(+1.37%) |
Sep 15, 2006 | 16.48 | 16.51 | 16.25 | 16.35 | 337,498 | -0.08(-0.52%) |
Sep 14, 2006 | 16.27 | 16.52 | 16.27 | 16.44 | 433,652 | -0.05(-0.33%) |
Sep 13, 2006 | 16.18 | 16.89 | 16.12 | 16.49 | 585,917 | +0.22(+1.38%) |
Sep 12, 2006 | 15.99 | 16.45 | 15.72 | 16.27 | 926,212 | +0.35(+2.18%) |
Sep 11, 2006 | 15.85 | 16.01 | 15.78 | 15.92 | 391,517 | -0.09(-0.58%) |
Sep 08, 2006 | 16.06 | 16.10 | 15.84 | 16.01 | 346,410 | -0.02(-0.14%) |
Sep 07, 2006 | 16.18 | 16.22 | 15.90 | 16.04 | 630,984 | -0.49(-2.94%) |
Sep 06, 2006 | 16.57 | 16.69 | 16.41 | 16.52 | 353,540 | -0.32(-1.88%) |
Sep 05, 2006 | 16.91 | 16.91 | 16.65 | 16.84 | 186,159 | +0.04(+0.23%) |