Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 16.60 | 16.67 | 16.36 | 16.50 | 3,701,800 | -0.13(-0.78%) |
Nov 29, 2006 | 16.45 | 16.64 | 16.39 | 16.63 | 2,829,100 | +0.18(+1.09%) |
Nov 28, 2006 | 16.26 | 16.49 | 16.09 | 16.45 | 4,376,600 | +0.11(+0.67%) |
Nov 27, 2006 | 16.50 | 16.60 | 16.26 | 16.34 | 4,302,400 | -0.28(-1.68%) |
Nov 24, 2006 | 16.58 | 16.74 | 16.58 | 16.62 | 1,429,600 | -0.12(-0.72%) |
Nov 22, 2006 | 16.59 | 16.85 | 16.53 | 16.74 | 3,682,800 | +0.11(+0.66%) |
Nov 21, 2006 | 16.85 | 16.85 | 16.63 | 16.63 | 3,260,900 | -0.15(-0.89%) |
Nov 20, 2006 | 16.92 | 17.01 | 16.75 | 16.78 | 4,348,500 | -0.36(-2.10%) |
Nov 17, 2006 | 17.04 | 17.14 | 16.99 | 17.14 | 3,008,500 | +0.02(+0.12%) |
Nov 16, 2006 | 16.98 | 17.19 | 16.92 | 17.12 | 2,693,100 | +0.19(+1.12%) |
Nov 15, 2006 | 16.75 | 16.98 | 16.75 | 16.93 | 4,172,700 | +0.18(+1.07%) |
Nov 14, 2006 | 16.86 | 16.88 | 16.62 | 16.75 | 7,182,100 | -0.14(-0.83%) |
Nov 13, 2006 | 16.84 | 17.00 | 16.82 | 16.89 | 2,683,400 | -0.01(-0.06%) |
Nov 10, 2006 | 16.91 | 16.92 | 16.68 | 16.90 | 3,137,100 | -0.01(-0.06%) |
Nov 09, 2006 | 16.96 | 17.06 | 16.90 | 16.91 | 3,403,600 | -0.08(-0.47%) |
Nov 08, 2006 | 16.92 | 17.00 | 16.82 | 16.99 | 4,546,700 | +0.08(+0.47%) |
Nov 07, 2006 | 16.75 | 16.96 | 16.72 | 16.91 | 5,279,900 | +0.16(+0.96%) |
Nov 06, 2006 | 16.62 | 16.84 | 16.62 | 16.75 | 3,700,500 | +0.01(+0.06%) |
Nov 03, 2006 | 16.78 | 16.91 | 16.69 | 16.74 | 5,500,500 | -0.03(-0.18%) |
Nov 02, 2006 | 17.04 | 17.05 | 16.71 | 16.77 | 3,811,800 | -0.20(-1.18%) |
Nov 01, 2006 | 17.22 | 17.31 | 16.86 | 16.97 | 11,854,700 | -0.03(-0.18%) |
Oct 31, 2006 | 16.85 | 17.05 | 16.80 | 17.00 | 5,402,300 | +0.26(+1.55%) |
Oct 30, 2006 | 16.73 | 16.85 | 16.70 | 16.74 | 4,791,100 | +0.04(+0.24%) |
Oct 27, 2006 | 16.80 | 16.83 | 16.63 | 16.70 | 3,760,200 | -0.17(-1.01%) |
Oct 26, 2006 | 16.67 | 16.93 | 16.65 | 16.87 | 2,985,200 | -0.02(-0.12%) |
Oct 25, 2006 | 16.75 | 16.90 | 16.58 | 16.89 | 3,332,400 | +0.08(+0.48%) |
Oct 24, 2006 | 16.47 | 16.95 | 16.46 | 16.81 | 7,601,700 | +0.34(+2.06%) |
Oct 23, 2006 | 16.15 | 16.50 | 15.95 | 16.47 | 7,544,400 | +0.47(+2.94%) |
Oct 20, 2006 | 16.20 | 16.21 | 15.97 | 16.00 | 3,643,200 | -0.14(-0.87%) |
Oct 19, 2006 | 16.07 | 16.31 | 16.03 | 16.14 | 3,280,200 | -0.01(-0.06%) |
Oct 18, 2006 | 16.20 | 16.28 | 16.08 | 16.15 | 3,608,200 | +0.02(+0.12%) |
Oct 17, 2006 | 16.12 | 16.20 | 15.99 | 16.13 | 2,784,200 | -0.12(-0.74%) |
Oct 16, 2006 | 16.08 | 16.35 | 16.08 | 16.25 | 4,314,200 | +0.11(+0.68%) |
Oct 13, 2006 | 16.22 | 16.26 | 16.08 | 16.14 | 3,561,500 | -0.12(-0.74%) |
Oct 12, 2006 | 16.10 | 16.42 | 16.10 | 16.26 | 7,635,600 | +0.05(+0.31%) |
Oct 11, 2006 | 15.83 | 16.30 | 15.80 | 16.21 | 8,491,500 | +0.35(+2.21%) |
Oct 10, 2006 | 15.62 | 15.87 | 15.58 | 15.86 | 3,854,100 | +0.16(+1.02%) |
Oct 09, 2006 | 15.69 | 15.74 | 15.56 | 15.70 | 2,485,800 | +0.02(+0.13%) |
Oct 06, 2006 | 15.56 | 15.73 | 15.51 | 15.68 | 2,416,400 | +0.09(+0.58%) |
Oct 05, 2006 | 15.62 | 15.74 | 15.53 | 15.59 | 3,979,000 | -0.15(-0.95%) |
Oct 04, 2006 | 15.32 | 15.74 | 15.30 | 15.74 | 2,945,100 | +0.34(+2.21%) |
Oct 03, 2006 | 15.39 | 15.50 | 15.30 | 15.40 | 3,078,400 | +0.03(+0.20%) |
Oct 02, 2006 | 15.49 | 15.50 | 15.30 | 15.37 | 2,864,000 | -0.19(-1.22%) |
Sep 29, 2006 | 15.47 | 15.57 | 15.37 | 15.56 | 3,994,400 | +0.16(+1.04%) |
Sep 28, 2006 | 15.40 | 15.52 | 15.35 | 15.40 | 3,722,100 | +0.01(+0.06%) |
Sep 27, 2006 | 15.55 | 15.62 | 15.33 | 15.39 | 4,349,400 | -0.32(-2.04%) |
Sep 26, 2006 | 15.44 | 15.76 | 15.44 | 15.71 | 2,879,800 | +0.21(+1.35%) |
Sep 25, 2006 | 15.39 | 15.72 | 15.31 | 15.50 | 3,606,200 | +0.21(+1.37%) |
Sep 22, 2006 | 15.35 | 15.39 | 15.17 | 15.29 | 2,800,000 | -0.15(-0.97%) |
Sep 21, 2006 | 15.40 | 15.51 | 15.31 | 15.44 | 4,025,400 | -0.04(-0.26%) |
Sep 20, 2006 | 15.05 | 15.50 | 14.99 | 15.48 | 5,050,100 | +0.52(+3.48%) |
Sep 19, 2006 | 14.88 | 15.03 | 14.83 | 14.96 | 2,228,000 | -0.01(-0.07%) |
Sep 18, 2006 | 14.94 | 15.15 | 14.70 | 14.97 | 3,363,700 | +0.12(+0.81%) |
Sep 15, 2006 | 14.96 | 14.98 | 14.83 | 14.85 | 4,804,300 | -0.05(-0.34%) |
Sep 14, 2006 | 14.90 | 14.95 | 14.79 | 14.90 | 4,281,200 | -0.10(-0.67%) |
Sep 13, 2006 | 15.01 | 15.20 | 14.99 | 15.00 | 4,163,900 | +0.01(+0.07%) |
Sep 12, 2006 | 14.92 | 15.09 | 14.88 | 14.99 | 3,367,400 | +0.14(+0.94%) |
Sep 11, 2006 | 14.91 | 14.95 | 14.82 | 14.85 | 2,204,800 | -0.05(-0.34%) |
Sep 08, 2006 | 14.70 | 14.95 | 14.67 | 14.90 | 2,396,000 | +0.23(+1.57%) |
Sep 07, 2006 | 14.93 | 14.94 | 14.63 | 14.67 | 2,101,200 | -0.26(-1.74%) |
Sep 06, 2006 | 14.74 | 14.93 | 14.74 | 14.93 | 3,546,800 | +0.06(+0.40%) |
Sep 05, 2006 | 14.90 | 14.93 | 14.81 | 14.87 | 3,585,200 | -0.04(-0.27%) |