Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 19.08 | 19.08 | 18.99 | 19.06 | 11,668 | +0.07(+0.38%) |
Nov 29, 2006 | 19.11 | 19.14 | 18.89 | 18.99 | 10,779 | +0.02(+0.10%) |
Nov 28, 2006 | 18.95 | 19.02 | 18.89 | 18.97 | 7,290 | +0.01(+0.05%) |
Nov 27, 2006 | 19.29 | 19.33 | 18.79 | 18.96 | 54,159 | -0.45(-2.29%) |
Nov 24, 2006 | 19.29 | 19.53 | 19.29 | 19.40 | 1,655 | -0.07(-0.37%) |
Nov 22, 2006 | 19.53 | 19.53 | 19.48 | 19.48 | 2,211 | -0.04(-0.19%) |
Nov 21, 2006 | 19.30 | 19.53 | 19.30 | 19.51 | 2,513 | +0.11(+0.56%) |
Nov 20, 2006 | 19.52 | 19.52 | 19.09 | 19.40 | 8,834 | -0.10(-0.51%) |
Nov 17, 2006 | 19.46 | 19.53 | 19.22 | 19.50 | 7,985 | +0.06(+0.33%) |
Nov 16, 2006 | 19.19 | 19.53 | 19.12 | 19.44 | 9,122 | +0.40(+2.10%) |
Nov 15, 2006 | 19.39 | 19.53 | 18.80 | 19.04 | 61,241 | -0.49(-2.51%) |
Nov 14, 2006 | 19.51 | 19.67 | 19.25 | 19.53 | 13,053 | +0.04(+0.19%) |
Nov 13, 2006 | 19.23 | 19.53 | 19.09 | 19.49 | 5,916 | +0.26(+1.37%) |
Nov 10, 2006 | 18.89 | 19.29 | 18.70 | 19.23 | 6,198 | +0.53(+2.82%) |
Nov 09, 2006 | 18.66 | 18.70 | 18.49 | 18.70 | 6,837 | +0.14(+0.73%) |
Nov 08, 2006 | 18.35 | 18.71 | 18.30 | 18.57 | 20,675 | +0.12(+0.64%) |
Nov 07, 2006 | 18.63 | 19.04 | 18.45 | 18.45 | 12,961 | -0.22(-1.17%) |
Nov 06, 2006 | 18.79 | 19.03 | 18.67 | 18.67 | 9,010 | -0.06(-0.34%) |
Nov 03, 2006 | 19.07 | 19.07 | 18.71 | 18.73 | 18,029 | -0.10(-0.53%) |
Nov 02, 2006 | 18.67 | 18.84 | 18.67 | 18.83 | 2,734 | +0.00(+0.00%) |
Nov 01, 2006 | 19.29 | 19.49 | 18.62 | 18.83 | 9,094 | -0.36(-1.89%) |
Oct 31, 2006 | 19.34 | 19.34 | 18.71 | 19.19 | 5,858 | -0.05(-0.24%) |
Oct 30, 2006 | 18.76 | 19.24 | 18.62 | 19.24 | 12,803 | +0.33(+1.73%) |
Oct 27, 2006 | 19.29 | 19.29 | 18.84 | 18.91 | 15,500 | -0.34(-1.75%) |
Oct 26, 2006 | 19.53 | 19.53 | 19.09 | 19.25 | 14,638 | -0.22(-1.12%) |
Oct 25, 2006 | 19.52 | 19.62 | 19.00 | 19.47 | 7,929 | -0.06(-0.33%) |
Oct 24, 2006 | 19.68 | 19.86 | 19.39 | 19.53 | 20,840 | -0.02(-0.09%) |
Oct 23, 2006 | 19.32 | 19.55 | 19.10 | 19.55 | 7,334 | +0.03(+0.14%) |
Oct 20, 2006 | 20.00 | 20.00 | 19.35 | 19.52 | 14,258 | -0.34(-1.69%) |
Oct 19, 2006 | 19.43 | 20.13 | 19.32 | 19.86 | 22,550 | +0.34(+1.72%) |
Oct 18, 2006 | 19.81 | 19.81 | 19.28 | 19.52 | 4,175 | -0.12(-0.60%) |
Oct 17, 2006 | 19.49 | 19.94 | 19.24 | 19.64 | 13,316 | -0.08(-0.41%) |
Oct 16, 2006 | 19.70 | 19.94 | 19.66 | 19.72 | 13,505 | +0.12(+0.60%) |
Oct 13, 2006 | 19.53 | 19.89 | 19.53 | 19.60 | 13,409 | -0.50(-2.49%) |
Oct 12, 2006 | 19.85 | 20.22 | 19.72 | 20.10 | 14,679 | +0.43(+2.17%) |
Oct 11, 2006 | 19.99 | 20.11 | 19.31 | 19.68 | 7,979 | -0.32(-1.59%) |
Oct 10, 2006 | 19.27 | 19.99 | 19.27 | 19.99 | 4,663 | +0.29(+1.48%) |
Oct 09, 2006 | 19.39 | 19.74 | 19.39 | 19.70 | 5,701 | +0.39(+2.02%) |
Oct 06, 2006 | 18.90 | 19.47 | 18.83 | 19.31 | 4,252 | +0.27(+1.43%) |
Oct 05, 2006 | 18.15 | 19.05 | 18.15 | 19.04 | 6,060 | +0.83(+4.54%) |
Oct 04, 2006 | 17.68 | 18.31 | 17.35 | 18.21 | 10,971 | +0.41(+2.30%) |
Oct 03, 2006 | 17.61 | 17.91 | 17.58 | 17.80 | 2,268 | +0.08(+0.46%) |
Oct 02, 2006 | 18.08 | 18.08 | 17.72 | 17.72 | 5,237 | -0.54(-2.94%) |
Sep 29, 2006 | 19.00 | 19.00 | 18.17 | 18.26 | 5,730 | -0.66(-3.50%) |
Sep 28, 2006 | 18.95 | 19.08 | 18.75 | 18.92 | 10,505 | -0.04(-0.19%) |
Sep 27, 2006 | 18.17 | 19.04 | 18.17 | 18.96 | 2,925 | +0.62(+3.41%) |
Sep 26, 2006 | 18.39 | 18.77 | 18.16 | 18.33 | 4,981 | -0.35(-1.88%) |
Sep 25, 2006 | 18.40 | 18.87 | 18.40 | 18.69 | 2,421 | +0.74(+4.15%) |
Sep 22, 2006 | 18.14 | 18.52 | 17.94 | 17.94 | 4,753 | -0.26(-1.45%) |
Sep 21, 2006 | 18.22 | 18.70 | 18.20 | 18.20 | 10,210 | +0.37(+2.09%) |
Sep 20, 2006 | 17.83 | 18.30 | 17.64 | 17.83 | 10,571 | +0.19(+1.08%) |
Sep 19, 2006 | 17.59 | 17.73 | 17.49 | 17.64 | 3,905 | -0.15(-0.87%) |
Sep 18, 2006 | 17.26 | 17.80 | 17.26 | 17.80 | 2,311 | -0.05(-0.25%) |
Sep 15, 2006 | 18.26 | 18.26 | 17.65 | 17.84 | 36,606 | -0.28(-1.55%) |
Sep 14, 2006 | 17.68 | 18.12 | 17.68 | 18.12 | 2,890 | +0.31(+1.73%) |
Sep 13, 2006 | 18.40 | 18.40 | 17.28 | 17.81 | 5,631 | -0.27(-1.51%) |
Sep 12, 2006 | 17.94 | 18.23 | 17.94 | 18.09 | 6,492 | +0.19(+1.07%) |
Sep 11, 2006 | 17.80 | 18.13 | 17.80 | 17.90 | 1,001 | -0.06(-0.35%) |
Sep 08, 2006 | 17.80 | 17.96 | 17.61 | 17.96 | 770 | +0.26(+1.49%) |
Sep 07, 2006 | 17.66 | 17.84 | 17.63 | 17.70 | 1,761 | -0.12(-0.66%) |
Sep 06, 2006 | 18.06 | 18.43 | 17.65 | 17.81 | 4,761 | -0.42(-2.29%) |
Sep 05, 2006 | 18.04 | 18.39 | 17.90 | 18.23 | 6,164 | +0.28(+1.57%) |