Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 18.28 | 18.28 | 18.05 | 18.10 | 597,553 | -0.15(-0.82%) |
Nov 29, 2006 | 18.25 | 18.31 | 18.12 | 18.25 | 642,023 | +0.13(+0.73%) |
Nov 28, 2006 | 18.13 | 18.30 | 17.93 | 18.12 | 810,124 | -0.09(-0.50%) |
Nov 27, 2006 | 18.67 | 18.67 | 18.07 | 18.21 | 785,971 | -0.46(-2.48%) |
Nov 24, 2006 | 18.58 | 18.71 | 18.46 | 18.67 | 118,410 | -0.05(-0.26%) |
Nov 22, 2006 | 18.69 | 18.74 | 18.50 | 18.72 | 202,396 | +0.04(+0.22%) |
Nov 21, 2006 | 18.68 | 18.69 | 18.49 | 18.68 | 346,355 | -0.04(-0.22%) |
Nov 20, 2006 | 18.71 | 18.76 | 18.51 | 18.72 | 484,260 | -0.03(-0.18%) |
Nov 17, 2006 | 18.77 | 18.77 | 18.58 | 18.75 | 563,426 | -0.02(-0.09%) |
Nov 16, 2006 | 18.84 | 18.86 | 18.50 | 18.77 | 612,388 | +0.01(+0.04%) |
Nov 15, 2006 | 18.71 | 18.76 | 18.57 | 18.76 | 469,010 | +0.04(+0.22%) |
Nov 14, 2006 | 18.57 | 18.73 | 18.34 | 18.72 | 606,927 | +0.22(+1.21%) |
Nov 13, 2006 | 18.34 | 18.50 | 18.22 | 18.50 | 319,475 | +0.12(+0.63%) |
Nov 10, 2006 | 18.17 | 18.39 | 18.11 | 18.38 | 297,156 | +0.19(+1.05%) |
Nov 09, 2006 | 18.54 | 18.54 | 18.15 | 18.19 | 439,754 | -0.27(-1.48%) |
Nov 08, 2006 | 18.02 | 18.50 | 17.99 | 18.46 | 536,917 | +0.26(+1.45%) |
Nov 07, 2006 | 18.14 | 18.47 | 18.08 | 18.20 | 315,433 | +0.09(+0.50%) |
Nov 06, 2006 | 18.11 | 18.28 | 17.92 | 18.11 | 505,629 | +0.08(+0.46%) |
Nov 03, 2006 | 17.76 | 18.03 | 17.76 | 18.02 | 483,617 | +0.24(+1.35%) |
Nov 02, 2006 | 17.40 | 17.88 | 17.39 | 17.79 | 608,668 | +0.27(+1.56%) |
Nov 01, 2006 | 18.12 | 18.14 | 17.49 | 17.51 | 755,373 | -0.51(-2.84%) |
Oct 31, 2006 | 18.48 | 18.67 | 17.79 | 18.02 | 1,508,041 | -0.75(-4.01%) |
Oct 30, 2006 | 18.33 | 18.89 | 18.33 | 18.78 | 760,467 | +0.36(+1.98%) |
Oct 27, 2006 | 18.69 | 18.71 | 18.30 | 18.41 | 666,365 | -0.35(-1.85%) |
Oct 26, 2006 | 18.43 | 18.79 | 18.29 | 18.76 | 491,650 | +0.39(+2.12%) |
Oct 25, 2006 | 18.22 | 18.48 | 18.12 | 18.37 | 548,462 | +0.10(+0.54%) |
Oct 24, 2006 | 18.49 | 18.61 | 18.16 | 18.27 | 347,060 | -0.30(-1.60%) |
Oct 23, 2006 | 18.16 | 18.58 | 18.04 | 18.57 | 575,771 | +0.35(+1.91%) |
Oct 20, 2006 | 18.37 | 18.43 | 18.17 | 18.22 | 472,340 | -0.10(-0.54%) |
Oct 19, 2006 | 18.30 | 18.54 | 18.27 | 18.32 | 535,810 | -0.07(-0.36%) |
Oct 18, 2006 | 18.80 | 19.03 | 18.28 | 18.39 | 923,160 | -0.43(-2.29%) |
Oct 17, 2006 | 18.52 | 18.84 | 18.50 | 18.82 | 504,364 | +0.12(+0.62%) |
Oct 16, 2006 | 18.56 | 19.19 | 18.53 | 18.70 | 1,366,354 | +0.23(+1.25%) |
Oct 13, 2006 | 18.45 | 18.59 | 18.29 | 18.47 | 489,100 | +0.13(+0.72%) |
Oct 12, 2006 | 18.27 | 18.41 | 18.16 | 18.34 | 773,926 | +0.21(+1.14%) |
Oct 11, 2006 | 18.12 | 18.39 | 17.93 | 18.13 | 916,195 | -0.22(-1.17%) |
Oct 10, 2006 | 18.50 | 18.53 | 18.20 | 18.35 | 409,939 | -0.06(-0.31%) |
Oct 09, 2006 | 18.23 | 18.49 | 18.00 | 18.41 | 518,159 | +0.09(+0.50%) |
Oct 06, 2006 | 18.41 | 18.43 | 17.93 | 18.31 | 922,535 | -0.21(-1.16%) |
Oct 05, 2006 | 18.15 | 18.61 | 18.14 | 18.53 | 517,957 | +0.27(+1.49%) |
Oct 04, 2006 | 18.00 | 18.28 | 17.88 | 18.26 | 700,133 | +0.26(+1.47%) |
Oct 03, 2006 | 17.88 | 18.08 | 17.74 | 17.99 | 758,210 | +0.03(+0.18%) |
Oct 02, 2006 | 17.94 | 18.20 | 17.83 | 17.96 | 547,079 | -0.07(-0.37%) |
Sep 29, 2006 | 18.25 | 18.36 | 17.98 | 18.02 | 567,859 | -0.20(-1.09%) |
Sep 28, 2006 | 18.20 | 18.22 | 17.92 | 18.22 | 549,386 | +0.11(+0.59%) |
Sep 27, 2006 | 17.86 | 18.16 | 17.83 | 18.12 | 812,632 | +0.17(+0.97%) |
Sep 26, 2006 | 17.74 | 17.97 | 17.58 | 17.94 | 683,572 | +0.16(+0.88%) |
Sep 25, 2006 | 17.31 | 17.79 | 17.07 | 17.79 | 601,281 | +0.50(+2.87%) |
Sep 22, 2006 | 17.37 | 17.40 | 17.03 | 17.29 | 504,038 | -0.14(-0.81%) |
Sep 21, 2006 | 17.54 | 17.78 | 17.29 | 17.43 | 921,520 | -0.11(-0.61%) |
Sep 20, 2006 | 17.30 | 17.77 | 17.16 | 17.54 | 682,659 | +0.34(+1.97%) |
Sep 19, 2006 | 17.11 | 17.29 | 17.00 | 17.20 | 1,229,650 | +0.16(+0.92%) |
Sep 18, 2006 | 17.25 | 17.25 | 16.78 | 17.04 | 899,852 | -0.25(-1.44%) |
Sep 15, 2006 | 17.03 | 17.47 | 16.98 | 17.29 | 1,397,813 | +0.35(+2.05%) |
Sep 14, 2006 | 16.91 | 16.98 | 16.73 | 16.94 | 512,528 | +0.08(+0.49%) |
Sep 13, 2006 | 16.85 | 16.88 | 16.69 | 16.86 | 401,382 | +0.06(+0.34%) |
Sep 12, 2006 | 16.54 | 16.94 | 16.42 | 16.80 | 506,152 | +0.30(+1.80%) |
Sep 11, 2006 | 16.25 | 16.67 | 16.06 | 16.50 | 593,121 | +0.15(+0.91%) |
Sep 08, 2006 | 16.17 | 16.44 | 16.11 | 16.35 | 608,830 | +0.21(+1.28%) |
Sep 07, 2006 | 16.03 | 16.35 | 15.92 | 16.15 | 1,430,959 | +0.22(+1.40%) |
Sep 06, 2006 | 15.68 | 15.99 | 15.58 | 15.92 | 728,064 | +0.10(+0.63%) |
Sep 05, 2006 | 15.73 | 15.87 | 15.61 | 15.82 | 497,049 | +0.04(+0.26%) |