Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 18.40 | 18.40 | 18.17 | 18.22 | 593,547 | -0.15(-0.82%) |
Nov 29, 2006 | 18.37 | 18.44 | 18.25 | 18.37 | 637,719 | +0.13(+0.73%) |
Nov 28, 2006 | 18.25 | 18.42 | 18.05 | 18.24 | 804,694 | -0.09(-0.50%) |
Nov 27, 2006 | 18.80 | 18.80 | 18.19 | 18.33 | 780,702 | -0.47(-2.48%) |
Nov 24, 2006 | 18.70 | 18.84 | 18.59 | 18.80 | 117,616 | -0.05(-0.26%) |
Nov 22, 2006 | 18.82 | 18.86 | 18.62 | 18.85 | 201,040 | +0.04(+0.22%) |
Nov 21, 2006 | 18.80 | 18.82 | 18.61 | 18.80 | 344,034 | -0.04(-0.22%) |
Nov 20, 2006 | 18.84 | 18.89 | 18.64 | 18.85 | 481,014 | -0.03(-0.18%) |
Nov 17, 2006 | 18.90 | 18.90 | 18.70 | 18.88 | 559,649 | -0.02(-0.09%) |
Nov 16, 2006 | 18.97 | 18.99 | 18.62 | 18.90 | 608,283 | +0.01(+0.04%) |
Nov 15, 2006 | 18.84 | 18.89 | 18.70 | 18.89 | 465,866 | +0.04(+0.22%) |
Nov 14, 2006 | 18.70 | 18.85 | 18.46 | 18.85 | 602,859 | +0.22(+1.21%) |
Nov 13, 2006 | 18.46 | 18.63 | 18.35 | 18.62 | 317,333 | +0.12(+0.63%) |
Nov 10, 2006 | 18.30 | 18.51 | 18.23 | 18.50 | 295,164 | +0.19(+1.05%) |
Nov 09, 2006 | 18.66 | 18.66 | 18.27 | 18.31 | 436,806 | -0.27(-1.48%) |
Nov 08, 2006 | 18.15 | 18.63 | 18.11 | 18.59 | 533,318 | +0.27(+1.45%) |
Nov 07, 2006 | 18.26 | 18.60 | 18.20 | 18.32 | 313,319 | +0.09(+0.50%) |
Nov 06, 2006 | 18.23 | 18.40 | 18.04 | 18.23 | 502,239 | +0.08(+0.46%) |
Nov 03, 2006 | 17.88 | 18.15 | 17.88 | 18.15 | 480,375 | +0.24(+1.35%) |
Nov 02, 2006 | 17.51 | 18.00 | 17.51 | 17.91 | 604,588 | +0.27(+1.56%) |
Nov 01, 2006 | 18.25 | 18.26 | 17.61 | 17.63 | 750,309 | -0.52(-2.85%) |
Oct 31, 2006 | 18.60 | 18.80 | 17.91 | 18.15 | 1,497,932 | -0.76(-4.01%) |
Oct 30, 2006 | 18.45 | 19.01 | 18.45 | 18.90 | 755,369 | +0.37(+1.98%) |
Oct 27, 2006 | 18.82 | 18.84 | 18.42 | 18.54 | 661,898 | -0.35(-1.85%) |
Oct 26, 2006 | 18.55 | 18.91 | 18.41 | 18.89 | 488,355 | +0.39(+2.12%) |
Oct 25, 2006 | 18.35 | 18.60 | 18.25 | 18.50 | 544,786 | +0.10(+0.54%) |
Oct 24, 2006 | 18.61 | 18.74 | 18.28 | 18.40 | 344,734 | -0.30(-1.60%) |
Oct 23, 2006 | 18.28 | 18.70 | 18.16 | 18.70 | 571,911 | +0.35(+1.91%) |
Oct 20, 2006 | 18.50 | 18.55 | 18.29 | 18.35 | 469,173 | -0.10(-0.54%) |
Oct 19, 2006 | 18.42 | 18.66 | 18.40 | 18.45 | 532,218 | -0.07(-0.36%) |
Oct 18, 2006 | 18.93 | 19.15 | 18.40 | 18.51 | 916,972 | -0.43(-2.29%) |
Oct 17, 2006 | 18.65 | 18.96 | 18.62 | 18.95 | 500,983 | +0.12(+0.62%) |
Oct 16, 2006 | 18.69 | 19.32 | 18.65 | 18.83 | 1,357,195 | +0.23(+1.25%) |
Oct 13, 2006 | 18.57 | 18.71 | 18.41 | 18.60 | 485,821 | +0.13(+0.72%) |
Oct 12, 2006 | 18.40 | 18.53 | 18.28 | 18.46 | 768,738 | +0.21(+1.14%) |
Oct 11, 2006 | 18.24 | 18.51 | 18.05 | 18.25 | 910,053 | -0.22(-1.17%) |
Oct 10, 2006 | 18.62 | 18.65 | 18.32 | 18.47 | 407,191 | -0.06(-0.31%) |
Oct 09, 2006 | 18.35 | 18.61 | 18.12 | 18.53 | 514,685 | +0.09(+0.50%) |
Oct 06, 2006 | 18.53 | 18.55 | 18.05 | 18.44 | 916,351 | -0.22(-1.16%) |
Oct 05, 2006 | 18.27 | 18.74 | 18.26 | 18.65 | 514,485 | +0.27(+1.50%) |
Oct 04, 2006 | 18.12 | 18.40 | 18.00 | 18.38 | 695,439 | +0.27(+1.47%) |
Oct 03, 2006 | 18.00 | 18.20 | 17.86 | 18.11 | 753,127 | +0.03(+0.18%) |
Oct 02, 2006 | 18.06 | 18.32 | 17.95 | 18.08 | 543,412 | -0.07(-0.37%) |
Sep 29, 2006 | 18.37 | 18.49 | 18.10 | 18.15 | 564,052 | -0.20(-1.09%) |
Sep 28, 2006 | 18.32 | 18.35 | 18.04 | 18.35 | 545,703 | +0.11(+0.59%) |
Sep 27, 2006 | 17.98 | 18.28 | 17.95 | 18.24 | 807,184 | +0.17(+0.97%) |
Sep 26, 2006 | 17.86 | 18.09 | 17.70 | 18.06 | 678,990 | +0.16(+0.88%) |
Sep 25, 2006 | 17.42 | 17.91 | 17.18 | 17.91 | 597,250 | +0.50(+2.87%) |
Sep 22, 2006 | 17.49 | 17.52 | 17.15 | 17.41 | 500,659 | -0.14(-0.81%) |
Sep 21, 2006 | 17.66 | 17.90 | 17.41 | 17.55 | 915,343 | -0.11(-0.61%) |
Sep 20, 2006 | 17.41 | 17.89 | 17.28 | 17.66 | 678,083 | +0.34(+1.97%) |
Sep 19, 2006 | 17.23 | 17.41 | 17.11 | 17.31 | 1,221,407 | +0.16(+0.92%) |
Sep 18, 2006 | 17.36 | 17.36 | 16.89 | 17.16 | 893,820 | -0.25(-1.44%) |
Sep 15, 2006 | 17.15 | 17.59 | 17.10 | 17.41 | 1,388,443 | +0.35(+2.05%) |
Sep 14, 2006 | 17.02 | 17.10 | 16.84 | 17.06 | 509,092 | +0.08(+0.49%) |
Sep 13, 2006 | 16.96 | 16.99 | 16.81 | 16.97 | 398,691 | +0.06(+0.34%) |
Sep 12, 2006 | 16.66 | 17.06 | 16.53 | 16.91 | 502,759 | +0.30(+1.81%) |
Sep 11, 2006 | 16.36 | 16.78 | 16.16 | 16.61 | 589,145 | +0.15(+0.91%) |
Sep 08, 2006 | 16.28 | 16.55 | 16.22 | 16.46 | 604,749 | +0.21(+1.28%) |
Sep 07, 2006 | 16.14 | 16.46 | 16.03 | 16.26 | 1,421,367 | +0.22(+1.40%) |
Sep 06, 2006 | 15.78 | 16.10 | 15.69 | 16.03 | 723,184 | +0.10(+0.63%) |
Sep 05, 2006 | 15.84 | 15.98 | 15.71 | 15.93 | 493,717 | +0.04(+0.26%) |