Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 19.00 | 19.00 | 18.48 | 18.58 | 192,700 | -0.34(-1.80%) |
Nov 29, 2006 | 19.00 | 19.00 | 18.47 | 18.92 | 299,157 | -0.01(-0.05%) |
Nov 28, 2006 | 18.99 | 18.99 | 18.41 | 18.93 | 310,326 | +0.18(+0.96%) |
Nov 27, 2006 | 18.49 | 18.97 | 18.42 | 18.75 | 90,997 | +0.25(+1.35%) |
Nov 24, 2006 | 18.51 | 18.51 | 18.43 | 18.50 | 50,380 | -0.05(-0.27%) |
Nov 22, 2006 | 18.63 | 18.82 | 18.45 | 18.55 | 76,398 | -0.35(-1.85%) |
Nov 21, 2006 | 18.75 | 18.90 | 18.50 | 18.90 | 124,645 | +0.15(+0.80%) |
Nov 20, 2006 | 19.15 | 19.15 | 18.62 | 18.75 | 225,251 | -0.25(-1.32%) |
Nov 17, 2006 | 19.07 | 19.25 | 18.75 | 19.00 | 196,229 | -0.29(-1.50%) |
Nov 16, 2006 | 19.23 | 19.32 | 19.00 | 19.29 | 72,591 | -0.17(-0.87%) |
Nov 15, 2006 | 19.31 | 19.50 | 19.11 | 19.46 | 45,280 | -0.04(-0.21%) |
Nov 14, 2006 | 19.35 | 19.50 | 18.96 | 19.50 | 74,473 | +0.00(+0.00%) |
Nov 13, 2006 | 19.25 | 19.50 | 18.90 | 19.50 | 66,242 | +0.02(+0.10%) |
Nov 10, 2006 | 19.07 | 19.49 | 19.02 | 19.48 | 39,262 | +0.24(+1.25%) |
Nov 09, 2006 | 19.02 | 19.50 | 19.02 | 19.24 | 84,070 | -0.12(-0.62%) |
Nov 08, 2006 | 19.46 | 19.55 | 19.18 | 19.36 | 70,660 | -0.13(-0.67%) |
Nov 07, 2006 | 19.03 | 19.58 | 18.44 | 19.49 | 154,631 | -0.11(-0.56%) |
Nov 06, 2006 | 19.88 | 19.96 | 19.33 | 19.60 | 226,764 | -0.26(-1.31%) |
Nov 03, 2006 | 19.38 | 20.00 | 19.28 | 19.86 | 80,626 | +0.48(+2.48%) |
Nov 02, 2006 | 19.40 | 19.65 | 19.25 | 19.38 | 48,426 | -0.11(-0.56%) |
Nov 01, 2006 | 19.55 | 19.77 | 19.40 | 19.49 | 96,904 | -0.14(-0.71%) |
Oct 31, 2006 | 20.04 | 20.08 | 19.39 | 19.63 | 119,233 | -0.39(-1.95%) |
Oct 30, 2006 | 20.29 | 20.49 | 19.50 | 20.02 | 113,374 | -0.57(-2.77%) |
Oct 27, 2006 | 20.02 | 20.75 | 20.02 | 20.59 | 80,503 | +0.43(+2.13%) |
Oct 26, 2006 | 20.00 | 20.40 | 19.85 | 20.16 | 79,490 | +0.01(+0.05%) |
Oct 25, 2006 | 19.55 | 20.34 | 19.55 | 20.15 | 73,732 | +0.16(+0.80%) |
Oct 24, 2006 | 19.25 | 19.99 | 19.25 | 19.99 | 135,972 | +0.66(+3.41%) |
Oct 23, 2006 | 19.94 | 19.95 | 19.18 | 19.33 | 47,625 | -0.02(-0.10%) |
Oct 20, 2006 | 19.70 | 19.94 | 19.34 | 19.35 | 57,209 | -0.35(-1.78%) |
Oct 19, 2006 | 19.28 | 19.77 | 19.23 | 19.70 | 55,819 | +0.46(+2.39%) |
Oct 18, 2006 | 19.25 | 19.34 | 18.77 | 19.24 | 91,796 | +0.04(+0.21%) |
Oct 17, 2006 | 19.10 | 19.20 | 19.10 | 19.20 | 57,661 | -0.04(-0.21%) |
Oct 16, 2006 | 19.24 | 19.30 | 18.92 | 19.24 | 51,366 | +0.42(+2.23%) |
Oct 13, 2006 | 19.00 | 19.09 | 18.82 | 18.82 | 73,755 | -0.09(-0.48%) |
Oct 12, 2006 | 19.00 | 19.05 | 18.81 | 18.91 | 76,317 | -0.03(-0.16%) |
Oct 11, 2006 | 18.80 | 19.06 | 18.80 | 18.94 | 43,543 | -0.01(-0.05%) |
Oct 10, 2006 | 18.82 | 19.20 | 18.66 | 18.95 | 54,674 | +0.03(+0.16%) |
Oct 09, 2006 | 19.32 | 19.32 | 18.79 | 18.92 | 58,890 | -0.06(-0.32%) |
Oct 06, 2006 | 18.55 | 19.00 | 18.55 | 18.98 | 86,317 | +0.18(+0.96%) |
Oct 05, 2006 | 18.64 | 18.90 | 18.60 | 18.80 | 65,058 | -0.05(-0.27%) |
Oct 04, 2006 | 19.00 | 19.23 | 18.65 | 18.85 | 97,653 | -0.24(-1.26%) |
Oct 03, 2006 | 19.32 | 19.60 | 18.95 | 19.09 | 132,033 | -0.23(-1.19%) |
Oct 02, 2006 | 19.46 | 19.59 | 19.27 | 19.32 | 83,008 | +0.01(+0.05%) |
Sep 29, 2006 | 19.90 | 19.95 | 19.26 | 19.31 | 122,315 | -0.24(-1.23%) |
Sep 28, 2006 | 19.32 | 19.72 | 19.16 | 19.55 | 64,300 | -0.15(-0.76%) |
Sep 27, 2006 | 19.54 | 19.90 | 19.25 | 19.70 | 89,731 | -0.29(-1.45%) |
Sep 26, 2006 | 20.00 | 20.10 | 19.50 | 19.99 | 73,699 | +0.00(+0.00%) |
Sep 25, 2006 | 20.12 | 20.56 | 19.05 | 19.99 | 123,838 | -0.31(-1.53%) |
Sep 22, 2006 | 19.62 | 20.83 | 19.62 | 20.30 | 58,128 | -0.10(-0.49%) |
Sep 21, 2006 | 20.60 | 20.60 | 19.28 | 20.40 | 66,541 | +0.20(+0.99%) |
Sep 20, 2006 | 20.22 | 20.39 | 19.64 | 20.20 | 135,667 | -0.27(-1.32%) |
Sep 19, 2006 | 20.35 | 21.02 | 20.35 | 20.47 | 63,209 | -0.23(-1.10%) |
Sep 18, 2006 | 20.97 | 21.03 | 20.40 | 20.70 | 32,767 | -0.19(-0.92%) |
Sep 15, 2006 | 20.50 | 20.92 | 20.37 | 20.89 | 70,605 | +0.18(+0.87%) |
Sep 14, 2006 | 20.36 | 21.00 | 20.36 | 20.71 | 55,903 | -0.03(-0.14%) |
Sep 13, 2006 | 20.51 | 20.98 | 20.51 | 20.74 | 47,858 | -0.21(-1.00%) |
Sep 12, 2006 | 20.92 | 21.00 | 19.79 | 20.95 | 26,360 | +0.00(+0.00%) |
Sep 11, 2006 | 21.23 | 21.23 | 20.53 | 20.95 | 60,547 | +0.06(+0.29%) |
Sep 08, 2006 | 20.98 | 21.09 | 20.55 | 20.89 | 33,401 | -0.31(-1.46%) |
Sep 07, 2006 | 21.08 | 21.25 | 20.60 | 21.20 | 44,600 | +0.08(+0.38%) |
Sep 06, 2006 | 21.57 | 21.57 | 21.01 | 21.12 | 37,677 | -0.27(-1.26%) |
Sep 05, 2006 | 21.10 | 22.42 | 21.10 | 21.39 | 53,627 | -0.20(-0.93%) |