Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 19.67 | 19.82 | 19.61 | 19.72 | 226,394 | +0.05(+0.27%) |
Nov 29, 2006 | 19.65 | 19.69 | 19.59 | 19.67 | 419,949 | +0.07(+0.34%) |
Nov 28, 2006 | 19.59 | 19.67 | 19.59 | 19.61 | 743,197 | +0.01(+0.07%) |
Nov 27, 2006 | 19.59 | 19.68 | 19.59 | 19.59 | 516,954 | +0.00(+0.00%) |
Nov 24, 2006 | 19.59 | 19.67 | 19.59 | 19.59 | 169,947 | +0.00(+0.00%) |
Nov 22, 2006 | 19.66 | 19.69 | 19.59 | 19.59 | 313,108 | -0.07(-0.34%) |
Nov 21, 2006 | 19.60 | 19.72 | 19.60 | 19.66 | 572,947 | -0.03(-0.17%) |
Nov 20, 2006 | 19.59 | 19.79 | 19.59 | 19.69 | 694,316 | +0.10(+0.51%) |
Nov 17, 2006 | 19.56 | 19.72 | 19.56 | 19.59 | 4,268,807 | +0.00(+0.00%) |
Nov 16, 2006 | 19.99 | 20.09 | 19.59 | 19.59 | 685,690 | -0.28(-1.43%) |
Nov 15, 2006 | 20.15 | 20.15 | 19.70 | 19.88 | 402,849 | -0.54(-2.65%) |
Nov 14, 2006 | 20.78 | 20.78 | 20.39 | 20.42 | 123,336 | -0.19(-0.93%) |
Nov 13, 2006 | 20.32 | 20.75 | 20.30 | 20.61 | 211,563 | +0.59(+2.94%) |
Nov 10, 2006 | 20.02 | 20.04 | 19.76 | 20.02 | 136,956 | +0.00(+0.00%) |
Nov 09, 2006 | 20.23 | 20.43 | 19.96 | 20.02 | 111,532 | -0.20(-1.01%) |
Nov 08, 2006 | 19.78 | 20.41 | 19.73 | 20.23 | 101,544 | +0.32(+1.59%) |
Nov 07, 2006 | 20.32 | 20.48 | 19.76 | 19.91 | 105,025 | -0.02(-0.10%) |
Nov 06, 2006 | 19.82 | 20.02 | 19.72 | 19.93 | 125,606 | +0.23(+1.17%) |
Nov 03, 2006 | 19.52 | 19.78 | 19.52 | 19.70 | 131,811 | +0.27(+1.39%) |
Nov 02, 2006 | 19.07 | 19.62 | 19.07 | 19.43 | 177,211 | +0.34(+1.80%) |
Nov 01, 2006 | 19.10 | 19.16 | 19.01 | 19.08 | 79,903 | +0.08(+0.42%) |
Oct 31, 2006 | 19.01 | 19.03 | 18.53 | 19.00 | 97,761 | +0.09(+0.45%) |
Oct 30, 2006 | 18.30 | 19.14 | 18.23 | 18.92 | 340,348 | +0.81(+4.49%) |
Oct 27, 2006 | 18.07 | 18.24 | 17.97 | 18.11 | 49,031 | +0.14(+0.77%) |
Oct 26, 2006 | 17.85 | 18.01 | 17.82 | 17.97 | 31,628 | -0.22(-1.20%) |
Oct 25, 2006 | 18.36 | 18.36 | 18.10 | 18.18 | 65,375 | +0.12(+0.66%) |
Oct 24, 2006 | 17.87 | 18.30 | 17.83 | 18.07 | 88,378 | +0.19(+1.07%) |
Oct 23, 2006 | 17.99 | 17.99 | 17.78 | 17.87 | 74,455 | -0.05(-0.26%) |
Oct 20, 2006 | 17.64 | 18.14 | 17.64 | 17.92 | 95,491 | +0.24(+1.35%) |
Oct 19, 2006 | 17.70 | 17.79 | 17.66 | 17.68 | 53,117 | +0.07(+0.41%) |
Oct 18, 2006 | 17.66 | 17.76 | 17.53 | 17.61 | 38,438 | -0.11(-0.60%) |
Oct 17, 2006 | 17.63 | 17.84 | 17.56 | 17.72 | 53,571 | +0.08(+0.45%) |
Oct 16, 2006 | 17.49 | 17.66 | 17.35 | 17.64 | 54,782 | +0.18(+1.02%) |
Oct 13, 2006 | 17.04 | 17.46 | 16.98 | 17.46 | 228,210 | +0.32(+1.89%) |
Oct 12, 2006 | 17.18 | 17.35 | 17.08 | 17.13 | 54,631 | -0.09(-0.53%) |
Oct 11, 2006 | 17.25 | 17.45 | 17.23 | 17.23 | 46,307 | -0.02(-0.11%) |
Oct 10, 2006 | 17.31 | 17.41 | 16.90 | 17.25 | 73,850 | -0.11(-0.65%) |
Oct 09, 2006 | 17.36 | 17.74 | 17.31 | 17.36 | 59,171 | -0.02(-0.11%) |
Oct 06, 2006 | 17.38 | 17.51 | 17.28 | 17.38 | 51,453 | -0.05(-0.27%) |
Oct 05, 2006 | 16.98 | 17.68 | 16.98 | 17.43 | 185,685 | +0.47(+2.77%) |
Oct 04, 2006 | 16.82 | 17.05 | 16.68 | 16.96 | 75,515 | +0.14(+0.83%) |
Oct 03, 2006 | 17.39 | 17.59 | 16.82 | 16.82 | 148,003 | -0.64(-3.67%) |
Oct 02, 2006 | 17.54 | 17.57 | 17.21 | 17.46 | 29,358 | -0.21(-1.20%) |
Sep 29, 2006 | 17.30 | 17.67 | 17.11 | 17.67 | 63,105 | +0.42(+2.45%) |
Sep 28, 2006 | 17.09 | 17.33 | 17.04 | 17.25 | 49,031 | +0.01(+0.04%) |
Sep 27, 2006 | 16.95 | 17.43 | 16.95 | 17.24 | 71,126 | +0.24(+1.44%) |
Sep 26, 2006 | 16.86 | 17.09 | 16.86 | 17.00 | 51,301 | +0.07(+0.43%) |
Sep 25, 2006 | 17.05 | 17.12 | 16.75 | 16.92 | 79,903 | -0.09(-0.54%) |
Sep 22, 2006 | 17.07 | 17.18 | 16.92 | 17.02 | 53,723 | -0.03(-0.16%) |
Sep 21, 2006 | 17.40 | 17.54 | 16.72 | 17.04 | 282,387 | -0.52(-2.97%) |
Sep 20, 2006 | 17.92 | 18.00 | 17.56 | 17.56 | 93,523 | -0.49(-2.71%) |
Sep 19, 2006 | 18.09 | 18.12 | 17.86 | 18.05 | 49,939 | -0.09(-0.51%) |
Sep 18, 2006 | 17.75 | 18.36 | 17.71 | 18.15 | 82,627 | +0.28(+1.59%) |
Sep 15, 2006 | 17.79 | 17.86 | 17.68 | 17.86 | 61,743 | +0.04(+0.22%) |
Sep 14, 2006 | 17.83 | 17.87 | 17.57 | 17.82 | 77,179 | -0.01(-0.04%) |
Sep 13, 2006 | 17.54 | 17.91 | 17.54 | 17.83 | 83,687 | +0.12(+0.67%) |
Sep 12, 2006 | 17.58 | 17.72 | 17.18 | 17.71 | 222,762 | +0.00(+0.00%) |
Sep 11, 2006 | 17.64 | 17.78 | 17.35 | 17.71 | 424,187 | -0.24(-1.33%) |
Sep 08, 2006 | 18.63 | 18.63 | 17.93 | 17.95 | 152,392 | -0.72(-3.86%) |
Sep 07, 2006 | 18.71 | 19.06 | 18.48 | 18.67 | 112,894 | -0.04(-0.21%) |
Sep 06, 2006 | 18.96 | 19.06 | 18.71 | 18.71 | 60,079 | -0.24(-1.29%) |
Sep 05, 2006 | 18.95 | 19.00 | 18.54 | 18.95 | 100,636 | -0.02(-0.10%) |