Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 18.68 | 19.14 | 18.20 | 18.80 | 320,700 | +0.02(+0.11%) |
Nov 29, 2006 | 18.49 | 18.87 | 18.48 | 18.78 | 328,764 | +0.40(+2.18%) |
Nov 28, 2006 | 18.22 | 18.59 | 18.18 | 18.38 | 206,479 | +0.09(+0.49%) |
Nov 27, 2006 | 18.48 | 18.66 | 18.15 | 18.29 | 124,988 | -0.30(-1.61%) |
Nov 24, 2006 | 18.25 | 18.69 | 18.01 | 18.59 | 43,857 | +0.20(+1.09%) |
Nov 22, 2006 | 18.91 | 18.95 | 18.01 | 18.39 | 173,879 | -0.43(-2.28%) |
Nov 21, 2006 | 18.78 | 19.38 | 18.55 | 18.82 | 336,085 | +0.12(+0.64%) |
Nov 20, 2006 | 18.67 | 18.77 | 18.44 | 18.70 | 110,177 | -0.01(-0.05%) |
Nov 17, 2006 | 18.58 | 18.77 | 18.38 | 18.71 | 87,412 | -0.02(-0.11%) |
Nov 16, 2006 | 18.55 | 18.82 | 18.34 | 18.73 | 62,685 | +0.28(+1.52%) |
Nov 15, 2006 | 18.87 | 19.00 | 18.33 | 18.45 | 181,543 | -0.36(-1.91%) |
Nov 14, 2006 | 18.68 | 18.95 | 18.43 | 18.81 | 187,664 | +0.17(+0.91%) |
Nov 13, 2006 | 18.14 | 19.11 | 17.67 | 18.64 | 295,200 | +0.52(+2.87%) |
Nov 10, 2006 | 18.24 | 18.35 | 17.89 | 18.12 | 193,009 | -0.13(-0.71%) |
Nov 09, 2006 | 19.08 | 19.14 | 18.06 | 18.25 | 201,402 | -0.74(-3.90%) |
Nov 08, 2006 | 18.64 | 19.21 | 18.50 | 18.99 | 186,135 | +0.33(+1.77%) |
Nov 07, 2006 | 19.41 | 19.57 | 18.49 | 18.66 | 248,024 | -0.72(-3.72%) |
Nov 06, 2006 | 18.59 | 19.50 | 18.44 | 19.38 | 316,337 | +0.89(+4.81%) |
Nov 03, 2006 | 18.47 | 18.65 | 18.44 | 18.49 | 128,308 | -0.05(-0.27%) |
Nov 02, 2006 | 18.28 | 18.91 | 18.26 | 18.54 | 163,198 | +0.19(+1.04%) |
Nov 01, 2006 | 18.83 | 18.93 | 18.22 | 18.35 | 147,237 | -0.38(-2.03%) |
Oct 31, 2006 | 18.88 | 19.47 | 18.69 | 18.73 | 188,110 | -0.65(-3.35%) |
Oct 30, 2006 | 18.55 | 19.43 | 18.36 | 19.38 | 297,989 | +0.89(+4.81%) |
Oct 27, 2006 | 18.98 | 19.33 | 18.27 | 18.49 | 277,422 | -0.47(-2.48%) |
Oct 26, 2006 | 19.00 | 19.00 | 18.75 | 18.96 | 298,422 | +0.11(+0.58%) |
Oct 25, 2006 | 18.96 | 19.15 | 18.62 | 18.85 | 281,527 | -0.04(-0.21%) |
Oct 24, 2006 | 20.15 | 20.31 | 18.54 | 18.89 | 507,243 | -1.24(-6.16%) |
Oct 23, 2006 | 19.86 | 20.18 | 19.73 | 20.13 | 400,475 | +0.46(+2.34%) |
Oct 20, 2006 | 18.19 | 19.79 | 17.99 | 19.67 | 1,416,463 | +1.67(+9.28%) |
Oct 19, 2006 | 17.14 | 18.05 | 16.83 | 18.00 | 256,427 | +0.69(+3.99%) |
Oct 18, 2006 | 17.50 | 17.90 | 16.97 | 17.31 | 224,734 | -0.05(-0.29%) |
Oct 17, 2006 | 17.45 | 18.00 | 17.08 | 17.36 | 257,300 | -0.13(-0.74%) |
Oct 16, 2006 | 17.45 | 18.06 | 17.43 | 17.49 | 173,540 | -0.01(-0.06%) |
Oct 13, 2006 | 18.00 | 18.06 | 17.43 | 17.50 | 220,687 | -0.49(-2.72%) |
Oct 12, 2006 | 17.69 | 18.16 | 17.66 | 17.99 | 196,237 | +0.41(+2.33%) |
Oct 11, 2006 | 18.09 | 18.09 | 17.45 | 17.58 | 226,809 | -0.51(-2.82%) |
Oct 10, 2006 | 17.47 | 18.10 | 17.41 | 18.09 | 266,937 | +0.62(+3.55%) |
Oct 09, 2006 | 17.01 | 17.56 | 16.81 | 17.47 | 146,949 | +0.39(+2.28%) |
Oct 06, 2006 | 17.42 | 17.42 | 16.87 | 17.08 | 180,616 | -0.31(-1.78%) |
Oct 05, 2006 | 17.25 | 17.69 | 17.12 | 17.39 | 141,473 | +0.18(+1.05%) |
Oct 04, 2006 | 16.53 | 17.22 | 16.50 | 17.21 | 212,135 | +0.59(+3.55%) |
Oct 03, 2006 | 17.17 | 17.57 | 16.59 | 16.62 | 148,501 | -0.71(-4.10%) |
Oct 02, 2006 | 17.93 | 18.09 | 17.03 | 17.33 | 163,937 | -0.56(-3.13%) |
Sep 29, 2006 | 17.75 | 18.09 | 17.62 | 17.89 | 225,135 | +0.21(+1.19%) |
Sep 28, 2006 | 17.67 | 17.90 | 17.30 | 17.68 | 322,198 | -0.03(-0.17%) |
Sep 27, 2006 | 17.28 | 17.74 | 16.70 | 17.71 | 166,052 | +0.30(+1.72%) |
Sep 26, 2006 | 17.36 | 17.51 | 17.02 | 17.41 | 178,241 | +0.05(+0.29%) |
Sep 25, 2006 | 16.94 | 17.40 | 16.67 | 17.36 | 269,838 | +0.38(+2.24%) |
Sep 22, 2006 | 17.30 | 17.44 | 16.31 | 16.98 | 505,754 | -0.47(-2.69%) |
Sep 21, 2006 | 18.17 | 18.18 | 17.33 | 17.45 | 155,076 | -0.64(-3.54%) |
Sep 20, 2006 | 17.59 | 18.16 | 17.32 | 18.09 | 221,834 | +0.63(+3.61%) |
Sep 19, 2006 | 19.00 | 19.00 | 17.18 | 17.46 | 302,292 | -1.28(-6.83%) |
Sep 18, 2006 | 18.31 | 19.32 | 18.16 | 18.74 | 403,385 | +0.43(+2.35%) |
Sep 15, 2006 | 18.11 | 18.56 | 18.01 | 18.31 | 362,288 | +0.32(+1.78%) |
Sep 14, 2006 | 17.89 | 18.10 | 17.77 | 17.99 | 194,724 | +0.01(+0.06%) |
Sep 13, 2006 | 18.00 | 18.05 | 17.86 | 17.98 | 313,045 | +0.01(+0.06%) |
Sep 12, 2006 | 17.65 | 18.08 | 17.65 | 17.97 | 113,098 | +0.31(+1.76%) |
Sep 11, 2006 | 17.71 | 18.07 | 17.58 | 17.66 | 41,914 | -0.17(-0.95%) |
Sep 08, 2006 | 17.99 | 18.05 | 17.32 | 17.83 | 108,503 | -0.10(-0.56%) |
Sep 07, 2006 | 17.87 | 18.32 | 17.63 | 17.93 | 546,500 | -0.03(-0.17%) |
Sep 06, 2006 | 17.55 | 18.08 | 17.50 | 17.96 | 258,935 | +0.32(+1.81%) |
Sep 05, 2006 | 17.72 | 17.73 | 17.55 | 17.64 | 220,361 | -0.13(-0.73%) |