Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 21.97 | 22.26 | 21.85 | 22.18 | 122,400 | +0.31(+1.42%) |
Nov 29, 2006 | 21.86 | 21.96 | 21.74 | 21.87 | 141,436 | +0.10(+0.46%) |
Nov 28, 2006 | 21.37 | 21.83 | 21.18 | 21.77 | 143,849 | +0.38(+1.78%) |
Nov 27, 2006 | 22.25 | 22.25 | 21.30 | 21.39 | 118,439 | -0.86(-3.87%) |
Nov 24, 2006 | 22.50 | 22.50 | 21.86 | 22.25 | 37,778 | -0.32(-1.42%) |
Nov 22, 2006 | 22.55 | 22.64 | 22.47 | 22.57 | 63,622 | +0.07(+0.31%) |
Nov 21, 2006 | 22.27 | 22.77 | 22.27 | 22.50 | 77,262 | +0.14(+0.63%) |
Nov 20, 2006 | 22.36 | 22.58 | 22.26 | 22.36 | 78,467 | +0.00(+0.00%) |
Nov 17, 2006 | 22.50 | 22.74 | 22.19 | 22.36 | 58,464 | -0.26(-1.15%) |
Nov 16, 2006 | 22.40 | 23.00 | 22.10 | 22.62 | 119,966 | +0.22(+0.98%) |
Nov 15, 2006 | 22.48 | 22.60 | 22.08 | 22.40 | 119,521 | -0.13(-0.58%) |
Nov 14, 2006 | 22.64 | 22.64 | 21.90 | 22.53 | 118,050 | -0.12(-0.53%) |
Nov 13, 2006 | 22.62 | 22.86 | 22.20 | 22.65 | 119,651 | -0.05(-0.22%) |
Nov 10, 2006 | 22.55 | 22.82 | 22.49 | 22.70 | 153,494 | +0.13(+0.58%) |
Nov 09, 2006 | 22.40 | 22.65 | 22.29 | 22.57 | 160,521 | +0.07(+0.31%) |
Nov 08, 2006 | 22.12 | 22.55 | 22.01 | 22.50 | 197,000 | +0.36(+1.63%) |
Nov 07, 2006 | 21.39 | 22.44 | 21.25 | 22.14 | 385,085 | +0.75(+3.51%) |
Nov 06, 2006 | 20.83 | 21.43 | 20.81 | 21.39 | 322,094 | +0.60(+2.89%) |
Nov 03, 2006 | 20.84 | 21.07 | 20.75 | 20.79 | 237,958 | -0.02(-0.10%) |
Nov 02, 2006 | 20.11 | 21.18 | 20.00 | 20.81 | 376,958 | +0.63(+3.12%) |
Nov 01, 2006 | 19.97 | 20.34 | 19.82 | 20.18 | 438,173 | +1.14(+5.99%) |
Oct 31, 2006 | 18.50 | 19.69 | 18.50 | 19.04 | 771,690 | +2.11(+12.46%) |
Oct 30, 2006 | 17.23 | 17.58 | 16.75 | 16.93 | 215,351 | -0.32(-1.86%) |
Oct 27, 2006 | 17.38 | 17.55 | 17.25 | 17.25 | 137,231 | -0.21(-1.20%) |
Oct 26, 2006 | 17.84 | 17.84 | 17.28 | 17.46 | 257,588 | -0.35(-1.97%) |
Oct 25, 2006 | 17.89 | 18.03 | 17.60 | 17.81 | 54,521 | -0.14(-0.78%) |
Oct 24, 2006 | 17.80 | 18.32 | 17.80 | 17.95 | 58,899 | +0.05(+0.28%) |
Oct 23, 2006 | 17.83 | 18.35 | 17.79 | 17.90 | 54,477 | -0.10(-0.56%) |
Oct 20, 2006 | 18.41 | 18.50 | 17.80 | 18.00 | 171,870 | -0.44(-2.39%) |
Oct 19, 2006 | 18.83 | 18.86 | 18.40 | 18.44 | 86,818 | -0.45(-2.38%) |
Oct 18, 2006 | 19.17 | 19.25 | 18.62 | 18.89 | 82,944 | -0.24(-1.25%) |
Oct 17, 2006 | 19.25 | 19.28 | 18.92 | 19.13 | 52,975 | -0.08(-0.42%) |
Oct 16, 2006 | 18.85 | 19.27 | 18.85 | 19.21 | 104,145 | +0.31(+1.64%) |
Oct 13, 2006 | 18.56 | 19.30 | 18.56 | 18.90 | 216,981 | +0.30(+1.61%) |
Oct 12, 2006 | 18.53 | 18.63 | 18.53 | 18.60 | 194,997 | +0.10(+0.54%) |
Oct 11, 2006 | 18.76 | 18.86 | 18.40 | 18.50 | 133,433 | -0.28(-1.49%) |
Oct 10, 2006 | 19.20 | 19.22 | 18.61 | 18.78 | 72,929 | -0.45(-2.34%) |
Oct 09, 2006 | 19.27 | 19.32 | 18.95 | 19.23 | 50,297 | -0.13(-0.67%) |
Oct 06, 2006 | 19.22 | 19.49 | 19.19 | 19.36 | 49,390 | +0.15(+0.78%) |
Oct 05, 2006 | 19.31 | 19.46 | 19.19 | 19.21 | 95,205 | -0.04(-0.21%) |
Oct 04, 2006 | 18.94 | 19.34 | 18.80 | 19.25 | 108,652 | +0.35(+1.85%) |
Oct 03, 2006 | 19.00 | 19.18 | 18.77 | 18.90 | 40,501 | -0.12(-0.63%) |
Oct 02, 2006 | 19.03 | 19.12 | 18.76 | 19.02 | 71,697 | -0.07(-0.37%) |
Sep 29, 2006 | 18.96 | 19.17 | 18.91 | 19.09 | 58,744 | +0.21(+1.11%) |
Sep 28, 2006 | 19.32 | 19.34 | 18.86 | 18.88 | 38,888 | -0.45(-2.33%) |
Sep 27, 2006 | 19.07 | 19.35 | 19.05 | 19.33 | 37,589 | +0.15(+0.78%) |
Sep 26, 2006 | 19.21 | 19.50 | 19.02 | 19.18 | 63,988 | -0.09(-0.47%) |
Sep 25, 2006 | 19.33 | 19.50 | 19.02 | 19.27 | 72,476 | -0.07(-0.36%) |
Sep 22, 2006 | 19.67 | 19.84 | 19.22 | 19.34 | 241,668 | -0.38(-1.93%) |
Sep 21, 2006 | 19.18 | 19.79 | 19.18 | 19.72 | 111,773 | +0.55(+2.87%) |
Sep 20, 2006 | 18.83 | 19.24 | 18.60 | 19.17 | 70,141 | +0.42(+2.24%) |
Sep 19, 2006 | 18.74 | 18.89 | 18.13 | 18.75 | 77,217 | +0.04(+0.21%) |
Sep 18, 2006 | 18.34 | 18.72 | 18.19 | 18.71 | 80,463 | +0.45(+2.46%) |
Sep 15, 2006 | 18.71 | 18.74 | 18.01 | 18.26 | 50,376 | -0.34(-1.83%) |
Sep 14, 2006 | 18.32 | 18.68 | 18.14 | 18.60 | 47,344 | +0.35(+1.92%) |
Sep 13, 2006 | 18.19 | 18.59 | 18.17 | 18.25 | 129,374 | +0.01(+0.05%) |
Sep 12, 2006 | 17.56 | 18.24 | 17.43 | 18.24 | 98,510 | +0.59(+3.34%) |
Sep 11, 2006 | 17.23 | 17.68 | 17.02 | 17.65 | 59,656 | +0.38(+2.20%) |
Sep 08, 2006 | 17.37 | 17.39 | 17.01 | 17.27 | 42,841 | -0.12(-0.69%) |
Sep 07, 2006 | 17.43 | 17.75 | 17.22 | 17.39 | 41,600 | -0.02(-0.11%) |
Sep 06, 2006 | 18.05 | 18.11 | 17.38 | 17.41 | 72,175 | -0.64(-3.55%) |
Sep 05, 2006 | 17.65 | 18.17 | 17.54 | 18.05 | 112,035 | +0.55(+3.14%) |