Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 18.17 | 18.19 | 18.08 | 18.12 | 64,811 | -0.05(-0.27%) |
Nov 29, 2006 | 18.10 | 18.38 | 18.10 | 18.17 | 232,158 | +0.07(+0.41%) |
Nov 28, 2006 | 18.29 | 18.29 | 18.05 | 18.10 | 165,896 | -0.19(-1.02%) |
Nov 27, 2006 | 18.39 | 18.39 | 18.21 | 18.29 | 113,822 | -0.19(-1.01%) |
Nov 24, 2006 | 18.54 | 18.65 | 18.46 | 18.47 | 16,283 | -0.08(-0.43%) |
Nov 22, 2006 | 18.63 | 18.63 | 18.50 | 18.55 | 40,466 | -0.05(-0.27%) |
Nov 21, 2006 | 18.55 | 18.64 | 18.55 | 18.60 | 79,804 | +0.00(+0.00%) |
Nov 20, 2006 | 18.65 | 18.76 | 18.37 | 18.60 | 196,206 | -0.04(-0.23%) |
Nov 17, 2006 | 18.95 | 18.95 | 18.58 | 18.65 | 65,778 | -0.17(-0.92%) |
Nov 16, 2006 | 18.70 | 18.97 | 18.40 | 18.82 | 117,369 | +0.06(+0.30%) |
Nov 15, 2006 | 18.95 | 18.98 | 18.75 | 18.76 | 41,111 | -0.10(-0.53%) |
Nov 14, 2006 | 18.98 | 19.02 | 18.75 | 18.86 | 75,774 | +0.00(+0.00%) |
Nov 13, 2006 | 18.86 | 19.10 | 18.84 | 18.86 | 74,806 | +0.14(+0.76%) |
Nov 10, 2006 | 18.86 | 18.86 | 18.56 | 18.72 | 59,168 | -0.15(-0.79%) |
Nov 09, 2006 | 19.23 | 19.23 | 18.75 | 18.87 | 71,743 | +0.08(+0.43%) |
Nov 08, 2006 | 18.76 | 18.97 | 18.69 | 18.79 | 87,865 | +0.18(+0.97%) |
Nov 07, 2006 | 19.23 | 19.39 | 18.61 | 18.61 | 186,855 | -0.25(-1.32%) |
Nov 06, 2006 | 19.35 | 19.35 | 18.00 | 18.86 | 142,680 | -0.06(-0.33%) |
Nov 03, 2006 | 18.76 | 19.05 | 18.61 | 18.92 | 50,301 | +0.09(+0.46%) |
Nov 02, 2006 | 18.98 | 18.98 | 17.86 | 18.83 | 356,460 | -0.29(-1.52%) |
Nov 01, 2006 | 20.16 | 20.36 | 18.61 | 19.12 | 144,938 | -0.86(-4.28%) |
Oct 31, 2006 | 20.38 | 20.75 | 19.85 | 19.98 | 84,963 | -0.35(-1.74%) |
Oct 30, 2006 | 19.85 | 20.47 | 18.76 | 20.33 | 201,204 | +0.64(+3.24%) |
Oct 27, 2006 | 19.40 | 20.07 | 19.29 | 19.69 | 152,354 | +0.33(+1.70%) |
Oct 26, 2006 | 19.12 | 19.36 | 18.90 | 19.36 | 307,610 | +0.51(+2.70%) |
Oct 25, 2006 | 18.82 | 18.96 | 18.82 | 18.86 | 41,595 | +0.12(+0.66%) |
Oct 24, 2006 | 18.55 | 18.73 | 18.47 | 18.73 | 18,862 | +0.17(+0.94%) |
Oct 23, 2006 | 18.60 | 18.73 | 18.46 | 18.56 | 33,050 | -0.04(-0.23%) |
Oct 20, 2006 | 18.71 | 18.74 | 18.58 | 18.60 | 42,562 | +0.00(+0.00%) |
Oct 19, 2006 | 18.67 | 19.22 | 18.39 | 18.60 | 186,049 | +0.01(+0.07%) |
Oct 18, 2006 | 18.76 | 18.76 | 18.53 | 18.59 | 159,125 | -0.17(-0.93%) |
Oct 17, 2006 | 18.53 | 19.05 | 18.50 | 18.76 | 590,392 | +0.47(+2.54%) |
Oct 16, 2006 | 18.30 | 18.32 | 18.22 | 18.30 | 30,632 | +0.05(+0.27%) |
Oct 13, 2006 | 18.36 | 18.42 | 18.04 | 18.25 | 57,556 | -0.11(-0.61%) |
Oct 12, 2006 | 18.39 | 18.42 | 18.31 | 18.36 | 378,386 | +0.00(+0.00%) |
Oct 11, 2006 | 18.40 | 18.48 | 18.28 | 18.36 | 161,866 | -0.04(-0.20%) |
Oct 10, 2006 | 18.40 | 18.47 | 18.30 | 18.40 | 105,438 | +0.01(+0.03%) |
Oct 09, 2006 | 18.42 | 18.54 | 18.28 | 18.39 | 104,955 | -0.03(-0.17%) |
Oct 06, 2006 | 18.30 | 18.48 | 18.26 | 18.42 | 18,540 | +0.06(+0.34%) |
Oct 05, 2006 | 18.45 | 18.45 | 18.34 | 18.36 | 18,862 | -0.06(-0.34%) |
Oct 04, 2006 | 18.09 | 18.42 | 18.05 | 18.42 | 45,625 | +0.32(+1.78%) |
Oct 03, 2006 | 18.12 | 18.12 | 17.93 | 18.10 | 26,762 | +0.04(+0.21%) |
Oct 02, 2006 | 17.99 | 18.09 | 17.93 | 18.06 | 48,205 | +0.04(+0.21%) |
Sep 29, 2006 | 18.11 | 18.14 | 18.02 | 18.02 | 38,531 | -0.12(-0.65%) |
Sep 28, 2006 | 18.11 | 18.14 | 18.05 | 18.14 | 46,592 | -0.06(-0.34%) |
Sep 27, 2006 | 18.11 | 18.20 | 18.05 | 18.20 | 25,956 | +0.02(+0.10%) |
Sep 26, 2006 | 18.10 | 18.19 | 17.98 | 18.19 | 74,000 | +0.06(+0.34%) |
Sep 25, 2006 | 18.12 | 18.18 | 18.05 | 18.12 | 97,216 | +0.04(+0.24%) |
Sep 22, 2006 | 18.05 | 18.08 | 18.02 | 18.08 | 84,802 | +0.06(+0.31%) |
Sep 21, 2006 | 17.83 | 18.14 | 17.83 | 18.02 | 131,556 | +0.25(+1.43%) |
Sep 20, 2006 | 17.77 | 18.14 | 17.57 | 17.77 | 111,242 | +0.19(+1.06%) |
Sep 19, 2006 | 17.89 | 17.93 | 17.52 | 17.58 | 113,499 | -0.24(-1.36%) |
Sep 18, 2006 | 18.19 | 18.25 | 17.83 | 17.83 | 195,561 | -0.02(-0.10%) |
Sep 15, 2006 | 18.17 | 18.17 | 17.84 | 17.84 | 45,948 | -0.27(-1.47%) |
Sep 14, 2006 | 18.27 | 18.27 | 17.99 | 18.11 | 22,087 | -0.16(-0.85%) |
Sep 13, 2006 | 18.42 | 18.57 | 18.02 | 18.27 | 57,717 | -0.12(-0.67%) |
Sep 12, 2006 | 17.89 | 18.39 | 17.86 | 18.39 | 50,623 | +0.47(+2.60%) |
Sep 11, 2006 | 18.14 | 18.20 | 17.83 | 17.93 | 43,529 | -0.26(-1.43%) |
Sep 08, 2006 | 17.93 | 18.24 | 17.83 | 18.19 | 112,532 | +0.12(+0.69%) |
Sep 07, 2006 | 18.06 | 18.44 | 18.05 | 18.06 | 38,854 | +0.01(+0.03%) |
Sep 06, 2006 | 18.21 | 18.60 | 18.05 | 18.06 | 120,916 | -0.15(-0.82%) |
Sep 05, 2006 | 18.02 | 18.61 | 17.94 | 18.20 | 214,585 | +0.19(+1.03%) |
Sep 01, 2006 | 17.37 | 18.10 | 17.37 | 18.02 | 137,521 | +0.71(+4.12%) |
Aug 31, 2006 | 17.35 | 17.35 | 17.09 | 17.31 | 188,629 | -0.04(-0.21%) |
Aug 30, 2006 | 17.34 | 17.49 | 17.27 | 17.34 | 65,133 | -0.02(-0.14%) |
Aug 29, 2006 | 17.37 | 17.45 | 17.06 | 17.37 | 190,886 | -0.09(-0.53%) |
Aug 28, 2006 | 17.83 | 17.83 | 17.37 | 17.46 | 188,145 | -0.34(-1.92%) |
Aug 25, 2006 | 17.74 | 17.80 | 17.40 | 17.80 | 85,769 | +0.06(+0.31%) |
Aug 24, 2006 | 17.78 | 17.78 | 17.68 | 17.75 | 105,438 | -0.03(-0.17%) |
Aug 23, 2006 | 17.46 | 18.01 | 17.38 | 17.78 | 224,742 | +0.30(+1.74%) |
Aug 22, 2006 | 17.19 | 17.55 | 17.13 | 17.47 | 282,621 | +0.29(+1.70%) |
Aug 21, 2006 | 17.21 | 17.33 | 17.13 | 17.18 | 149,291 | +0.02(+0.14%) |
Aug 18, 2006 | 17.18 | 17.31 | 17.12 | 17.16 | 122,367 | -0.02(-0.11%) |
Aug 17, 2006 | 17.37 | 17.37 | 16.58 | 17.18 | 198,141 | -0.19(-1.11%) |
Aug 16, 2006 | 17.37 | 17.52 | 17.29 | 17.37 | 282,459 | +0.00(+0.00%) |
Aug 15, 2006 | 17.43 | 17.49 | 17.29 | 17.37 | 242,638 | +0.03(+0.18%) |
Aug 14, 2006 | 17.21 | 17.53 | 17.03 | 17.34 | 542,348 | +0.56(+3.33%) |
Aug 11, 2006 | 16.38 | 17.09 | 16.38 | 16.78 | 438,199 | +0.45(+2.73%) |
Aug 10, 2006 | 16.06 | 16.38 | 15.97 | 16.33 | 585,072 | -0.03(-0.19%) |
Aug 09, 2006 | 16.55 | 16.87 | 16.16 | 16.36 | 528,644 | -0.14(-0.83%) |