Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 18.03 | 18.03 | 17.81 | 17.96 | 373,615 | +0.00(+0.00%) |
Nov 29, 2006 | 18.23 | 18.29 | 17.90 | 17.96 | 287,839 | -0.17(-0.92%) |
Nov 28, 2006 | 18.04 | 18.26 | 17.98 | 18.13 | 283,787 | +0.26(+1.46%) |
Nov 27, 2006 | 18.18 | 18.18 | 17.74 | 17.87 | 480,779 | -0.29(-1.62%) |
Nov 24, 2006 | 17.75 | 18.22 | 17.75 | 18.16 | 125,359 | +0.39(+2.22%) |
Nov 22, 2006 | 17.78 | 17.98 | 17.55 | 17.77 | 133,459 | +0.02(+0.12%) |
Nov 21, 2006 | 17.40 | 17.78 | 17.32 | 17.74 | 292,704 | +0.39(+2.25%) |
Nov 20, 2006 | 17.79 | 17.85 | 17.30 | 17.35 | 631,481 | -0.33(-1.84%) |
Nov 17, 2006 | 17.09 | 17.77 | 17.09 | 17.68 | 314,477 | +0.51(+3.00%) |
Nov 16, 2006 | 17.46 | 17.46 | 17.15 | 17.16 | 192,121 | -0.18(-1.04%) |
Nov 15, 2006 | 17.37 | 17.69 | 17.25 | 17.35 | 320,752 | +0.02(+0.13%) |
Nov 14, 2006 | 17.07 | 17.39 | 17.07 | 17.32 | 392,715 | +0.33(+1.92%) |
Nov 13, 2006 | 16.98 | 17.00 | 16.81 | 17.00 | 244,562 | +0.12(+0.73%) |
Nov 10, 2006 | 16.85 | 16.95 | 16.77 | 16.87 | 330,350 | +0.05(+0.30%) |
Nov 09, 2006 | 16.51 | 16.86 | 16.42 | 16.82 | 389,752 | +0.28(+1.71%) |
Nov 08, 2006 | 16.74 | 16.94 | 16.42 | 16.54 | 691,749 | -0.16(-0.95%) |
Nov 07, 2006 | 16.98 | 17.00 | 16.69 | 16.70 | 805,071 | -0.09(-0.52%) |
Nov 06, 2006 | 16.60 | 16.95 | 16.60 | 16.79 | 344,766 | +0.20(+1.18%) |
Nov 03, 2006 | 16.58 | 16.70 | 16.51 | 16.59 | 217,675 | +0.04(+0.26%) |
Nov 02, 2006 | 16.64 | 16.74 | 16.49 | 16.55 | 298,043 | -0.14(-0.83%) |
Nov 01, 2006 | 16.53 | 16.84 | 16.45 | 16.69 | 553,446 | +0.28(+1.68%) |
Oct 31, 2006 | 16.40 | 16.72 | 16.40 | 16.41 | 550,928 | +0.07(+0.40%) |
Oct 30, 2006 | 16.37 | 16.59 | 16.30 | 16.35 | 385,698 | -0.01(-0.09%) |
Oct 27, 2006 | 15.85 | 16.50 | 15.72 | 16.36 | 563,858 | +0.51(+3.25%) |
Oct 26, 2006 | 15.78 | 16.13 | 15.65 | 15.85 | 627,485 | +0.21(+1.34%) |
Oct 25, 2006 | 15.32 | 15.81 | 15.32 | 15.64 | 608,203 | +0.17(+1.12%) |
Oct 24, 2006 | 15.37 | 15.53 | 15.26 | 15.46 | 423,499 | -0.06(-0.37%) |
Oct 23, 2006 | 15.29 | 15.72 | 15.14 | 15.52 | 576,550 | +0.07(+0.42%) |
Oct 20, 2006 | 15.88 | 16.11 | 15.43 | 15.45 | 485,187 | -0.47(-2.96%) |
Oct 19, 2006 | 15.76 | 16.06 | 15.74 | 15.93 | 332,089 | +0.08(+0.50%) |
Oct 18, 2006 | 15.85 | 16.14 | 15.76 | 15.85 | 297,683 | +0.02(+0.14%) |
Oct 17, 2006 | 16.19 | 16.25 | 15.67 | 15.82 | 456,976 | -0.43(-2.63%) |
Oct 16, 2006 | 15.49 | 16.30 | 15.49 | 16.25 | 975,918 | +0.49(+3.08%) |
Oct 13, 2006 | 16.08 | 16.09 | 15.44 | 15.77 | 2,209,458 | -0.80(-4.81%) |
Oct 12, 2006 | 18.61 | 18.90 | 16.32 | 16.56 | 2,143,284 | -2.04(-10.95%) |
Oct 11, 2006 | 18.34 | 18.96 | 18.21 | 18.60 | 643,019 | -0.64(-3.31%) |
Oct 10, 2006 | 19.27 | 19.43 | 19.03 | 19.24 | 760,128 | +0.02(+0.11%) |
Oct 09, 2006 | 19.17 | 19.32 | 18.96 | 19.21 | 216,096 | -0.02(-0.11%) |
Oct 06, 2006 | 18.84 | 19.30 | 18.73 | 19.24 | 828,237 | +0.24(+1.26%) |
Oct 05, 2006 | 17.68 | 19.06 | 17.68 | 19.00 | 990,168 | +1.09(+6.11%) |
Oct 04, 2006 | 17.84 | 18.00 | 17.46 | 17.90 | 560,874 | -0.02(-0.12%) |
Oct 03, 2006 | 17.85 | 18.01 | 17.69 | 17.93 | 374,771 | +0.01(+0.08%) |
Oct 02, 2006 | 17.64 | 18.03 | 17.48 | 17.91 | 400,262 | +0.28(+1.56%) |
Sep 29, 2006 | 17.61 | 17.76 | 17.48 | 17.64 | 509,002 | +0.11(+0.62%) |
Sep 28, 2006 | 17.53 | 17.76 | 17.50 | 17.53 | 724,700 | +0.04(+0.25%) |
Sep 27, 2006 | 17.14 | 17.49 | 17.11 | 17.48 | 368,781 | +0.35(+2.03%) |
Sep 26, 2006 | 16.94 | 17.35 | 16.94 | 17.14 | 419,197 | +0.20(+1.20%) |
Sep 25, 2006 | 17.16 | 17.16 | 16.84 | 16.93 | 489,645 | -0.23(-1.35%) |
Sep 22, 2006 | 17.24 | 17.35 | 16.86 | 17.16 | 337,911 | -0.07(-0.38%) |
Sep 21, 2006 | 16.99 | 17.30 | 16.99 | 17.23 | 708,008 | +0.12(+0.68%) |
Sep 20, 2006 | 16.97 | 17.25 | 16.94 | 17.11 | 345,858 | +0.22(+1.33%) |
Sep 19, 2006 | 16.90 | 17.04 | 16.80 | 16.89 | 371,812 | -0.07(-0.38%) |
Sep 18, 2006 | 16.92 | 17.21 | 16.79 | 16.95 | 462,094 | +0.09(+0.52%) |
Sep 15, 2006 | 16.88 | 17.01 | 16.79 | 16.87 | 365,472 | -0.14(-0.85%) |
Sep 14, 2006 | 16.95 | 17.16 | 16.79 | 17.01 | 361,368 | +0.14(+0.82%) |
Sep 13, 2006 | 16.85 | 16.93 | 16.57 | 16.87 | 322,973 | +0.18(+1.08%) |
Sep 12, 2006 | 16.86 | 17.03 | 16.57 | 16.69 | 922,778 | -0.01(-0.04%) |
Sep 11, 2006 | 17.32 | 17.32 | 16.62 | 16.70 | 803,781 | -0.20(-1.20%) |
Sep 08, 2006 | 17.15 | 17.15 | 16.82 | 16.90 | 384,159 | -0.26(-1.52%) |
Sep 07, 2006 | 17.15 | 17.29 | 16.94 | 17.16 | 245,258 | -0.09(-0.55%) |
Sep 06, 2006 | 17.53 | 17.53 | 17.13 | 17.26 | 358,546 | -0.31(-1.77%) |
Sep 05, 2006 | 17.52 | 17.73 | 17.22 | 17.57 | 405,019 | -0.01(-0.04%) |