Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 21.32 | 21.43 | 21.24 | 21.43 | 442,590 | +0.10(+0.46%) |
Nov 29, 2006 | 21.02 | 21.34 | 21.02 | 21.33 | 426,838 | +0.37(+1.75%) |
Nov 28, 2006 | 20.89 | 20.98 | 20.86 | 20.96 | 556,220 | +0.02(+0.09%) |
Nov 27, 2006 | 21.25 | 21.26 | 20.90 | 20.94 | 705,943 | -0.37(-1.75%) |
Nov 24, 2006 | 21.06 | 21.32 | 21.03 | 21.32 | 142,687 | +0.26(+1.21%) |
Nov 22, 2006 | 21.36 | 21.39 | 21.02 | 21.06 | 746,011 | -0.42(-1.95%) |
Nov 21, 2006 | 21.58 | 21.62 | 21.39 | 21.48 | 421,180 | -0.10(-0.48%) |
Nov 20, 2006 | 21.28 | 21.64 | 21.23 | 21.58 | 567,232 | +0.25(+1.20%) |
Nov 17, 2006 | 21.11 | 21.33 | 21.09 | 21.33 | 431,120 | +0.25(+1.21%) |
Nov 16, 2006 | 21.32 | 21.39 | 21.06 | 21.07 | 443,661 | -0.23(-1.07%) |
Nov 15, 2006 | 21.02 | 21.30 | 21.01 | 21.30 | 722,460 | +0.35(+1.69%) |
Nov 14, 2006 | 20.97 | 21.05 | 20.70 | 20.95 | 397,475 | -0.03(-0.12%) |
Nov 13, 2006 | 20.73 | 20.98 | 20.73 | 20.98 | 276,504 | +0.22(+1.07%) |
Nov 10, 2006 | 20.83 | 20.83 | 20.69 | 20.75 | 452,837 | -0.07(-0.31%) |
Nov 09, 2006 | 20.67 | 20.90 | 20.60 | 20.82 | 384,170 | +0.18(+0.89%) |
Nov 08, 2006 | 20.39 | 20.79 | 20.36 | 20.64 | 384,934 | +0.19(+0.93%) |
Nov 07, 2006 | 20.42 | 20.63 | 20.39 | 20.45 | 320,702 | +0.03(+0.13%) |
Nov 06, 2006 | 20.24 | 20.49 | 20.20 | 20.42 | 255,705 | +0.15(+0.74%) |
Nov 03, 2006 | 20.21 | 20.30 | 20.19 | 20.27 | 308,620 | +0.05(+0.26%) |
Nov 02, 2006 | 20.18 | 20.22 | 20.09 | 20.22 | 321,773 | +0.01(+0.03%) |
Nov 01, 2006 | 20.22 | 20.34 | 20.16 | 20.21 | 485,871 | +0.12(+0.59%) |
Oct 31, 2006 | 20.13 | 20.18 | 20.00 | 20.09 | 275,434 | -0.05(-0.23%) |
Oct 30, 2006 | 20.00 | 20.16 | 20.00 | 20.14 | 244,694 | +0.09(+0.46%) |
Oct 27, 2006 | 20.15 | 20.24 | 20.05 | 20.05 | 219,307 | -0.15(-0.74%) |
Oct 26, 2006 | 20.08 | 20.24 | 20.00 | 20.20 | 317,643 | +0.16(+0.82%) |
Oct 25, 2006 | 19.62 | 20.12 | 19.62 | 20.03 | 527,010 | +0.29(+1.49%) |
Oct 24, 2006 | 19.67 | 19.77 | 19.60 | 19.74 | 452,531 | +0.01(+0.03%) |
Oct 23, 2006 | 19.68 | 19.83 | 19.60 | 19.73 | 466,448 | -0.01(-0.03%) |
Oct 20, 2006 | 19.63 | 19.76 | 19.58 | 19.74 | 264,575 | +0.08(+0.40%) |
Oct 19, 2006 | 19.61 | 19.69 | 19.53 | 19.66 | 249,282 | +0.10(+0.50%) |
Oct 18, 2006 | 19.50 | 19.62 | 19.49 | 19.56 | 299,138 | +0.08(+0.40%) |
Oct 17, 2006 | 19.40 | 19.49 | 19.35 | 19.49 | 226,648 | +0.05(+0.27%) |
Oct 16, 2006 | 19.39 | 19.49 | 19.35 | 19.43 | 410,780 | +0.05(+0.24%) |
Oct 13, 2006 | 19.13 | 19.43 | 19.13 | 19.39 | 432,191 | +0.27(+1.40%) |
Oct 12, 2006 | 18.96 | 19.13 | 18.94 | 19.12 | 908,121 | +0.19(+1.00%) |
Oct 11, 2006 | 19.11 | 19.11 | 18.86 | 18.93 | 263,199 | -0.10(-0.55%) |
Oct 10, 2006 | 18.90 | 19.04 | 18.90 | 19.03 | 236,588 | +0.09(+0.45%) |
Oct 09, 2006 | 18.88 | 18.95 | 18.83 | 18.95 | 196,978 | +0.00(+0.00%) |
Oct 06, 2006 | 19.05 | 19.00 | 18.83 | 18.95 | 274,057 | -0.09(-0.48%) |
Oct 05, 2006 | 18.73 | 19.08 | 18.73 | 19.04 | 577,784 | +0.27(+1.46%) |
Oct 04, 2006 | 18.62 | 18.80 | 18.58 | 18.77 | 297,609 | +0.07(+0.35%) |
Oct 03, 2006 | 18.66 | 18.71 | 18.57 | 18.70 | 520,587 | +0.10(+0.53%) |
Oct 02, 2006 | 18.65 | 18.77 | 18.60 | 18.60 | 187,802 | -0.07(-0.35%) |
Sep 29, 2006 | 18.79 | 18.81 | 18.62 | 18.67 | 280,786 | -0.13(-0.70%) |
Sep 28, 2006 | 18.84 | 18.86 | 18.73 | 18.80 | 271,916 | -0.04(-0.21%) |
Sep 27, 2006 | 18.52 | 18.84 | 18.52 | 18.84 | 422,709 | +0.25(+1.37%) |
Sep 26, 2006 | 18.40 | 18.60 | 18.32 | 18.58 | 475,471 | +0.19(+1.03%) |
Sep 25, 2006 | 18.35 | 18.47 | 18.24 | 18.39 | 592,313 | +0.11(+0.61%) |
Sep 22, 2006 | 18.30 | 18.40 | 18.21 | 18.28 | 255,705 | -0.02(-0.11%) |
Sep 21, 2006 | 18.46 | 18.46 | 18.27 | 18.30 | 387,840 | -0.15(-0.82%) |
Sep 20, 2006 | 18.35 | 18.49 | 18.32 | 18.45 | 355,877 | +0.10(+0.57%) |
Sep 19, 2006 | 18.33 | 18.37 | 18.18 | 18.35 | 237,047 | -0.02(-0.11%) |
Sep 18, 2006 | 18.32 | 18.49 | 18.27 | 18.37 | 335,995 | -0.12(-0.67%) |
Sep 15, 2006 | 18.48 | 18.53 | 18.33 | 18.49 | 451,613 | +0.03(+0.14%) |
Sep 14, 2006 | 18.44 | 18.54 | 18.41 | 18.47 | 374,994 | -0.01(-0.07%) |
Sep 13, 2006 | 18.36 | 18.48 | 18.30 | 18.48 | 358,630 | +0.11(+0.61%) |
Sep 12, 2006 | 18.31 | 18.40 | 18.26 | 18.37 | 441,979 | +0.00(+0.00%) |
Sep 11, 2006 | 18.37 | 18.40 | 18.22 | 18.37 | 446,414 | -0.01(-0.04%) |
Sep 08, 2006 | 18.39 | 18.45 | 18.32 | 18.37 | 305,103 | +0.07(+0.36%) |
Sep 07, 2006 | 18.45 | 18.58 | 18.31 | 18.31 | 340,125 | -0.24(-1.27%) |
Sep 06, 2006 | 18.80 | 18.80 | 18.49 | 18.54 | 388,452 | -0.25(-1.36%) |
Sep 05, 2006 | 18.73 | 18.83 | 18.73 | 18.80 | 568,608 | +0.05(+0.28%) |