Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 20.85 | 20.85 | 20.25 | 20.85 | 17,182 | +0.85(+4.25%) |
Nov 29, 2006 | 20.00 | 20.35 | 19.95 | 20.00 | 22,466 | +0.90(+4.71%) |
Nov 28, 2006 | 19.10 | 19.30 | 18.80 | 19.10 | 13,895 | -0.15(-0.78%) |
Nov 27, 2006 | 19.25 | 19.65 | 19.20 | 19.25 | 8,089 | +0.10(+0.52%) |
Nov 24, 2006 | 19.15 | 19.15 | 18.75 | 19.15 | 5,443 | +1.35(+7.58%) |
Nov 22, 2006 | 17.80 | 17.90 | 17.75 | 17.80 | 12,432 | +0.25(+1.42%) |
Nov 21, 2006 | 17.55 | 17.85 | 17.45 | 17.55 | 9,677 | +0.20(+1.15%) |
Nov 20, 2006 | 17.35 | 17.60 | 17.30 | 17.35 | 11,778 | +0.15(+0.87%) |
Nov 17, 2006 | 17.20 | 17.60 | 17.10 | 17.20 | 12,651 | +0.50(+2.99%) |
Nov 16, 2006 | 16.70 | 17.05 | 16.70 | 16.70 | 18,321 | -0.90(-5.11%) |
Nov 15, 2006 | 17.60 | 17.60 | 17.45 | 17.60 | 8,716 | -0.30(-1.68%) |
Nov 14, 2006 | 17.90 | 17.90 | 17.70 | 17.90 | 8,301 | +0.25(+1.42%) |
Nov 13, 2006 | 17.65 | 17.90 | 17.50 | 17.65 | 10,459 | -0.30(-1.67%) |
Nov 10, 2006 | 17.95 | 18.30 | 17.90 | 17.95 | 17,197 | +0.00(+0.00%) |
Nov 09, 2006 | 17.95 | 18.00 | 17.65 | 17.95 | 11,592 | +0.25(+1.41%) |
Nov 08, 2006 | 17.70 | 18.25 | 17.70 | 17.70 | 11,661 | -1.00(-5.35%) |
Nov 07, 2006 | 18.70 | 18.90 | 18.50 | 18.70 | 11,249 | +0.45(+2.47%) |
Nov 06, 2006 | 18.25 | 18.70 | 18.25 | 18.25 | 9,158 | -0.05(-0.27%) |
Nov 03, 2006 | 18.30 | 18.70 | 18.30 | 18.30 | 5,352 | -0.65(-3.43%) |
Nov 02, 2006 | 18.95 | 19.10 | 18.60 | 18.95 | 12,777 | -0.05(-0.26%) |
Nov 01, 2006 | 19.00 | 19.05 | 18.65 | 19.00 | 19,923 | +0.70(+3.83%) |
Oct 31, 2006 | 18.30 | 18.45 | 18.05 | 18.30 | 10,220 | +0.15(+0.83%) |
Oct 30, 2006 | 18.15 | 18.30 | 17.95 | 18.15 | 25,130 | +0.65(+3.71%) |
Oct 27, 2006 | 17.50 | 17.85 | 17.50 | 17.50 | 7,551 | +0.25(+1.45%) |
Oct 26, 2006 | 17.25 | 17.40 | 17.10 | 17.25 | 12,857 | +0.15(+0.88%) |
Oct 25, 2006 | 17.10 | 17.50 | 17.00 | 17.10 | 10,121 | +0.45(+2.70%) |
Oct 24, 2006 | 16.65 | 17.00 | 16.65 | 16.65 | 13,105 | -0.20(-1.19%) |
Oct 23, 2006 | 17.00 | 16.95 | 16.65 | 16.85 | 13,991 | -0.15(-0.88%) |
Oct 20, 2006 | 17.00 | 17.05 | 16.70 | 17.00 | 9,581 | +0.00(+0.00%) |
Oct 19, 2006 | 17.00 | 17.00 | 16.70 | 17.00 | 11,556 | +0.00(+0.00%) |
Oct 18, 2006 | 17.00 | 17.10 | 16.65 | 17.00 | 7,270 | +0.30(+1.80%) |
Oct 17, 2006 | 16.70 | 17.05 | 16.70 | 16.70 | 39,340 | -0.45(-2.62%) |
Oct 16, 2006 | 17.15 | 17.25 | 16.90 | 17.15 | 32,814 | +0.25(+1.48%) |
Oct 13, 2006 | 16.90 | 17.20 | 16.80 | 16.90 | 12,839 | +0.25(+1.50%) |
Oct 12, 2006 | 16.65 | 16.75 | 16.40 | 16.65 | 37,018 | +0.25(+1.52%) |
Oct 11, 2006 | 16.40 | 16.87 | 16.40 | 16.40 | 8,596 | +0.20(+1.23%) |
Oct 10, 2006 | 16.20 | 16.40 | 16.20 | 16.20 | 26,922 | +0.10(+0.62%) |
Oct 09, 2006 | 16.10 | 16.25 | 15.80 | 16.10 | 23,287 | +0.65(+4.21%) |
Oct 06, 2006 | 15.45 | 15.80 | 15.45 | 15.45 | 7,270 | -0.55(-3.44%) |
Oct 05, 2006 | 16.00 | 16.35 | 15.70 | 16.00 | 20,793 | +0.60(+3.90%) |
Oct 04, 2006 | 15.40 | 15.69 | 15.35 | 15.40 | 25,043 | -0.60(-3.75%) |
Oct 03, 2006 | 16.00 | 16.40 | 15.80 | 16.00 | 17,625 | -0.30(-1.84%) |
Oct 02, 2006 | 16.30 | 16.80 | 16.30 | 16.30 | 6,637 | +0.00(+0.00%) |
Sep 29, 2006 | 16.30 | 16.70 | 16.25 | 16.30 | 423,718 | +0.20(+1.24%) |
Sep 28, 2006 | 16.10 | 16.45 | 16.10 | 16.10 | 14,917 | +0.25(+1.58%) |
Sep 27, 2006 | 15.85 | 16.20 | 15.75 | 15.85 | 9,956 | +0.40(+2.59%) |
Sep 26, 2006 | 15.60 | 15.80 | 15.30 | 15.45 | 7,504 | -0.15(-0.96%) |
Sep 25, 2006 | 15.60 | 15.65 | 15.50 | 15.60 | 9,313 | +0.15(+0.97%) |
Sep 22, 2006 | 15.45 | 15.45 | 15.10 | 15.45 | 117,243 | +0.80(+5.46%) |
Sep 21, 2006 | 14.65 | 15.05 | 14.65 | 14.65 | 22,166 | -0.30(-2.01%) |
Sep 20, 2006 | 14.95 | 15.30 | 14.95 | 14.95 | 16,273 | -0.35(-2.29%) |
Sep 19, 2006 | 15.30 | 15.75 | 15.30 | 15.30 | 111,112 | -0.40(-2.55%) |
Sep 18, 2006 | 15.70 | 15.90 | 15.50 | 15.70 | 9,034 | +0.25(+1.62%) |
Sep 15, 2006 | 15.45 | 15.70 | 15.40 | 15.45 | 13,266 | +0.25(+1.64%) |
Sep 14, 2006 | 15.20 | 16.15 | 15.15 | 15.20 | 19,023 | -0.10(-0.65%) |
Sep 13, 2006 | 15.30 | 15.75 | 15.25 | 15.30 | 12,251 | -0.10(-0.65%) |
Sep 12, 2006 | 15.40 | 15.90 | 15.25 | 15.40 | 9,534 | +0.15(+0.98%) |
Sep 11, 2006 | 15.25 | 15.75 | 15.25 | 15.25 | 28,702 | -0.70(-4.39%) |
Sep 08, 2006 | 15.95 | 16.20 | 15.85 | 15.95 | 3,163 | +0.15(+0.95%) |
Sep 07, 2006 | 15.80 | 16.35 | 15.80 | 15.80 | 4,703 | -0.25(-1.56%) |
Sep 06, 2006 | 16.05 | 16.75 | 16.05 | 16.05 | 3,489 | -0.20(-1.23%) |
Sep 05, 2006 | 16.25 | 16.45 | 16.05 | 16.25 | 51,008 | +1.25(+8.33%) |