Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 21.69 | 22.00 | 21.29 | 21.57 | 186,452 | -0.24(-1.09%) |
Nov 29, 2006 | 21.61 | 22.23 | 21.61 | 21.81 | 90,352 | +0.22(+1.02%) |
Nov 28, 2006 | 21.56 | 21.78 | 21.15 | 21.59 | 107,582 | +0.05(+0.26%) |
Nov 27, 2006 | 22.15 | 22.23 | 21.25 | 21.53 | 97,563 | -0.74(-3.33%) |
Nov 24, 2006 | 22.02 | 22.27 | 21.84 | 22.27 | 13,943 | +0.00(+0.00%) |
Nov 22, 2006 | 22.45 | 22.65 | 22.18 | 22.27 | 69,770 | -0.16(-0.69%) |
Nov 21, 2006 | 22.17 | 22.59 | 22.11 | 22.43 | 111,793 | +0.27(+1.20%) |
Nov 20, 2006 | 22.04 | 22.59 | 21.88 | 22.16 | 78,373 | +0.11(+0.50%) |
Nov 17, 2006 | 22.44 | 22.52 | 21.81 | 22.05 | 76,223 | -0.37(-1.63%) |
Nov 16, 2006 | 22.91 | 22.91 | 22.26 | 22.42 | 53,540 | -0.29(-1.29%) |
Nov 15, 2006 | 22.11 | 22.92 | 21.82 | 22.71 | 122,545 | +0.69(+3.12%) |
Nov 14, 2006 | 21.03 | 22.07 | 20.76 | 22.03 | 136,225 | +1.03(+4.88%) |
Nov 13, 2006 | 20.76 | 21.03 | 20.73 | 21.00 | 75,677 | +0.15(+0.70%) |
Nov 10, 2006 | 20.87 | 20.87 | 20.29 | 20.86 | 78,931 | +0.06(+0.31%) |
Nov 09, 2006 | 21.00 | 21.06 | 20.47 | 20.79 | 64,898 | -0.14(-0.66%) |
Nov 08, 2006 | 20.34 | 21.03 | 20.19 | 20.93 | 73,889 | +0.45(+2.19%) |
Nov 07, 2006 | 20.35 | 20.88 | 20.14 | 20.48 | 90,112 | +0.09(+0.45%) |
Nov 06, 2006 | 20.16 | 20.56 | 20.14 | 20.39 | 59,661 | +0.19(+0.95%) |
Nov 03, 2006 | 20.08 | 20.49 | 20.08 | 20.20 | 62,924 | +0.13(+0.64%) |
Nov 02, 2006 | 20.10 | 20.43 | 19.93 | 20.07 | 121,459 | -0.17(-0.86%) |
Nov 01, 2006 | 20.42 | 20.53 | 20.12 | 20.24 | 80,586 | -0.06(-0.32%) |
Oct 31, 2006 | 20.69 | 20.80 | 20.19 | 20.31 | 131,537 | -0.27(-1.29%) |
Oct 30, 2006 | 20.14 | 20.87 | 20.14 | 20.57 | 89,045 | +0.42(+2.09%) |
Oct 27, 2006 | 20.60 | 21.29 | 20.14 | 20.15 | 118,130 | -0.54(-2.61%) |
Oct 26, 2006 | 20.54 | 21.51 | 20.20 | 20.69 | 381,026 | +1.46(+7.57%) |
Oct 25, 2006 | 18.77 | 19.57 | 18.69 | 19.23 | 92,918 | +0.05(+0.29%) |
Oct 24, 2006 | 19.36 | 19.56 | 19.06 | 19.18 | 97,131 | -0.30(-1.55%) |
Oct 23, 2006 | 19.88 | 19.92 | 19.25 | 19.48 | 100,472 | -0.49(-2.47%) |
Oct 20, 2006 | 19.94 | 20.11 | 19.56 | 19.98 | 53,459 | +0.16(+0.79%) |
Oct 19, 2006 | 19.99 | 20.21 | 19.76 | 19.82 | 84,135 | -0.27(-1.37%) |
Oct 18, 2006 | 19.49 | 20.10 | 19.49 | 20.10 | 90,619 | +0.66(+3.39%) |
Oct 17, 2006 | 19.76 | 19.81 | 19.26 | 19.44 | 59,241 | -0.38(-1.94%) |
Oct 16, 2006 | 20.14 | 20.17 | 19.81 | 19.82 | 70,600 | -0.07(-0.37%) |
Oct 13, 2006 | 19.85 | 19.99 | 19.68 | 19.89 | 62,251 | +0.15(+0.74%) |
Oct 12, 2006 | 19.62 | 20.03 | 19.44 | 19.75 | 132,493 | +0.21(+1.08%) |
Oct 11, 2006 | 19.45 | 19.67 | 19.23 | 19.54 | 92,824 | -0.05(-0.28%) |
Oct 10, 2006 | 19.44 | 19.84 | 19.32 | 19.59 | 88,833 | +0.11(+0.56%) |
Oct 09, 2006 | 19.60 | 19.82 | 19.23 | 19.48 | 79,649 | -0.07(-0.37%) |
Oct 06, 2006 | 19.91 | 19.95 | 19.45 | 19.56 | 66,147 | -0.44(-2.20%) |
Oct 05, 2006 | 19.43 | 20.09 | 19.23 | 19.99 | 152,406 | +0.65(+3.36%) |
Oct 04, 2006 | 18.40 | 19.46 | 18.32 | 19.34 | 155,505 | +0.93(+5.07%) |
Oct 03, 2006 | 19.16 | 19.25 | 18.29 | 18.41 | 183,534 | -0.71(-3.73%) |
Oct 02, 2006 | 17.81 | 19.32 | 17.81 | 19.13 | 205,563 | +1.37(+7.74%) |
Sep 29, 2006 | 17.44 | 18.43 | 17.44 | 17.75 | 205,832 | +0.51(+2.97%) |
Sep 28, 2006 | 17.72 | 17.84 | 17.16 | 17.24 | 178,217 | -0.50(-2.84%) |
Sep 27, 2006 | 17.58 | 17.92 | 17.58 | 17.74 | 52,482 | +0.07(+0.41%) |
Sep 26, 2006 | 18.01 | 18.16 | 17.61 | 17.67 | 84,839 | -0.27(-1.53%) |
Sep 25, 2006 | 17.98 | 18.33 | 17.63 | 17.94 | 84,699 | -0.06(-0.36%) |
Sep 22, 2006 | 18.02 | 18.12 | 17.79 | 18.01 | 79,426 | -0.13(-0.71%) |
Sep 21, 2006 | 18.10 | 18.50 | 18.04 | 18.14 | 103,647 | +0.04(+0.20%) |
Sep 20, 2006 | 18.06 | 18.54 | 17.72 | 18.10 | 129,204 | +0.09(+0.51%) |
Sep 19, 2006 | 17.78 | 18.04 | 17.48 | 18.01 | 115,813 | +0.18(+1.03%) |
Sep 18, 2006 | 17.24 | 17.82 | 17.22 | 17.82 | 52,654 | +0.49(+2.80%) |
Sep 15, 2006 | 17.50 | 17.81 | 17.28 | 17.34 | 157,467 | +0.05(+0.32%) |
Sep 14, 2006 | 17.26 | 17.47 | 17.06 | 17.28 | 96,489 | -0.09(-0.53%) |
Sep 13, 2006 | 17.87 | 17.97 | 17.27 | 17.38 | 101,142 | -0.39(-2.22%) |
Sep 12, 2006 | 16.67 | 17.85 | 16.67 | 17.77 | 113,048 | +1.04(+6.24%) |
Sep 11, 2006 | 16.25 | 16.74 | 16.04 | 16.73 | 119,838 | +0.38(+2.30%) |
Sep 08, 2006 | 16.19 | 16.75 | 16.02 | 16.35 | 91,590 | +0.15(+0.90%) |
Sep 07, 2006 | 16.63 | 16.84 | 16.20 | 16.20 | 140,904 | -0.55(-3.28%) |
Sep 06, 2006 | 17.02 | 17.39 | 16.62 | 16.75 | 101,096 | -0.38(-2.24%) |
Sep 05, 2006 | 17.28 | 17.50 | 16.96 | 17.14 | 62,888 | -0.13(-0.74%) |