Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 18.34 | 18.41 | 18.06 | 18.32 | 5,590,421 | -0.02(-0.13%) |
Nov 29, 2006 | 18.12 | 18.38 | 18.06 | 18.34 | 3,947,343 | +0.22(+1.22%) |
Nov 28, 2006 | 17.83 | 18.14 | 17.76 | 18.12 | 7,377,118 | +0.29(+1.61%) |
Nov 27, 2006 | 18.09 | 18.22 | 17.83 | 17.83 | 6,765,025 | -0.34(-1.89%) |
Nov 24, 2006 | 18.14 | 18.25 | 18.09 | 18.18 | 1,200,006 | +0.00(+0.00%) |
Nov 22, 2006 | 18.42 | 18.42 | 18.01 | 18.18 | 8,131,122 | -0.20(-1.11%) |
Nov 21, 2006 | 18.55 | 18.64 | 18.34 | 18.38 | 8,394,669 | -0.25(-1.34%) |
Nov 20, 2006 | 18.79 | 18.89 | 18.56 | 18.63 | 4,191,594 | -0.25(-1.32%) |
Nov 17, 2006 | 18.85 | 18.96 | 18.74 | 18.88 | 4,624,652 | -0.01(-0.04%) |
Nov 16, 2006 | 18.62 | 18.96 | 18.53 | 18.89 | 5,402,836 | +0.31(+1.67%) |
Nov 15, 2006 | 18.57 | 18.68 | 18.48 | 18.58 | 3,403,640 | +0.01(+0.04%) |
Nov 14, 2006 | 18.42 | 18.62 | 18.37 | 18.57 | 4,591,922 | +0.14(+0.76%) |
Nov 13, 2006 | 18.42 | 18.60 | 18.35 | 18.43 | 4,670,571 | -0.05(-0.29%) |
Nov 10, 2006 | 18.51 | 18.62 | 18.38 | 18.49 | 4,182,801 | -0.02(-0.13%) |
Nov 09, 2006 | 18.81 | 18.89 | 18.48 | 18.51 | 6,329,769 | -0.26(-1.37%) |
Nov 08, 2006 | 19.05 | 19.05 | 18.75 | 18.77 | 5,342,017 | -0.28(-1.48%) |
Nov 07, 2006 | 19.12 | 19.24 | 19.03 | 19.05 | 4,610,729 | -0.10(-0.51%) |
Nov 06, 2006 | 18.87 | 19.23 | 18.87 | 19.15 | 5,884,255 | +0.43(+2.27%) |
Nov 03, 2006 | 18.82 | 18.94 | 18.70 | 18.72 | 3,517,949 | -0.08(-0.44%) |
Nov 02, 2006 | 18.61 | 18.92 | 18.55 | 18.80 | 6,257,471 | +0.11(+0.61%) |
Nov 01, 2006 | 18.87 | 18.98 | 18.67 | 18.69 | 8,006,798 | -0.13(-0.70%) |
Oct 31, 2006 | 19.01 | 19.03 | 18.76 | 18.82 | 5,297,808 | -0.12(-0.63%) |
Oct 30, 2006 | 19.02 | 19.06 | 18.85 | 18.94 | 3,932,200 | -0.03(-0.17%) |
Oct 27, 2006 | 19.05 | 19.06 | 18.87 | 18.97 | 5,067,723 | -0.12(-0.64%) |
Oct 26, 2006 | 18.91 | 19.14 | 18.84 | 19.10 | 5,914,054 | +0.16(+0.84%) |
Oct 25, 2006 | 19.12 | 19.12 | 18.84 | 18.94 | 5,939,212 | -0.11(-0.60%) |
Oct 24, 2006 | 19.22 | 19.26 | 18.92 | 19.05 | 6,670,988 | -0.28(-1.44%) |
Oct 23, 2006 | 18.79 | 19.44 | 18.74 | 19.33 | 9,104,219 | +0.50(+2.63%) |
Oct 20, 2006 | 18.44 | 18.90 | 18.01 | 18.83 | 10,562,887 | +0.43(+2.36%) |
Oct 19, 2006 | 19.12 | 19.12 | 18.07 | 18.40 | 15,341,417 | -0.80(-4.16%) |
Oct 18, 2006 | 18.89 | 19.24 | 18.84 | 19.20 | 10,019,672 | +0.36(+1.93%) |
Oct 17, 2006 | 18.59 | 18.85 | 18.22 | 18.83 | 3,553,366 | +0.07(+0.35%) |
Oct 16, 2006 | 18.83 | 18.88 | 18.65 | 18.77 | 3,011,861 | -0.05(-0.26%) |
Oct 13, 2006 | 18.75 | 18.92 | 18.64 | 18.82 | 3,948,320 | -0.04(-0.20%) |
Oct 12, 2006 | 18.72 | 18.91 | 18.63 | 18.85 | 3,882,128 | +0.17(+0.90%) |
Oct 11, 2006 | 18.46 | 18.78 | 18.45 | 18.69 | 3,043,125 | +0.13(+0.68%) |
Oct 10, 2006 | 18.64 | 18.64 | 18.45 | 18.56 | 3,296,902 | -0.11(-0.59%) |
Oct 09, 2006 | 18.74 | 18.76 | 18.58 | 18.67 | 2,958,126 | -0.10(-0.52%) |
Oct 06, 2006 | 18.32 | 18.94 | 18.30 | 18.77 | 6,403,289 | +0.45(+2.44%) |
Oct 05, 2006 | 18.35 | 18.54 | 18.32 | 18.32 | 4,984,678 | -0.11(-0.62%) |
Oct 04, 2006 | 18.47 | 18.50 | 18.26 | 18.44 | 6,304,611 | -0.08(-0.44%) |
Oct 03, 2006 | 18.46 | 18.62 | 18.38 | 18.52 | 3,866,007 | +0.02(+0.11%) |
Oct 02, 2006 | 18.34 | 18.67 | 18.34 | 18.50 | 4,218,462 | -0.11(-0.62%) |
Sep 29, 2006 | 18.50 | 18.62 | 18.39 | 18.61 | 4,623,919 | +0.22(+1.18%) |
Sep 28, 2006 | 18.60 | 18.60 | 18.24 | 18.39 | 5,618,998 | -0.14(-0.77%) |
Sep 27, 2006 | 18.53 | 18.63 | 18.42 | 18.54 | 4,935,339 | +0.00(+0.02%) |
Sep 26, 2006 | 18.60 | 18.60 | 18.40 | 18.53 | 6,070,863 | -0.06(-0.31%) |
Sep 25, 2006 | 18.60 | 18.63 | 18.45 | 18.59 | 5,516,657 | -0.01(-0.07%) |
Sep 22, 2006 | 18.51 | 18.64 | 18.40 | 18.60 | 5,306,357 | +0.17(+0.91%) |
Sep 21, 2006 | 18.57 | 18.65 | 18.42 | 18.44 | 3,223,383 | -0.13(-0.68%) |
Sep 20, 2006 | 18.49 | 18.63 | 18.49 | 18.56 | 2,832,092 | +0.06(+0.31%) |
Sep 19, 2006 | 18.63 | 18.67 | 18.35 | 18.51 | 3,958,334 | -0.12(-0.66%) |
Sep 18, 2006 | 18.63 | 18.68 | 18.49 | 18.63 | 6,275,057 | -0.02(-0.13%) |
Sep 15, 2006 | 18.49 | 18.67 | 18.45 | 18.65 | 7,081,086 | +0.23(+1.24%) |
Sep 14, 2006 | 18.32 | 18.44 | 18.19 | 18.42 | 4,512,296 | +0.03(+0.18%) |
Sep 13, 2006 | 18.35 | 18.42 | 18.25 | 18.39 | 3,592,446 | -0.02(-0.13%) |
Sep 12, 2006 | 18.21 | 18.50 | 18.21 | 18.42 | 4,345,473 | +0.20(+1.10%) |
Sep 11, 2006 | 17.83 | 18.25 | 17.67 | 18.21 | 3,995,461 | +0.28(+1.55%) |
Sep 08, 2006 | 17.91 | 17.99 | 17.85 | 17.94 | 6,075,015 | -0.02(-0.11%) |
Sep 07, 2006 | 18.21 | 18.24 | 17.96 | 17.96 | 5,163,714 | -0.23(-1.28%) |
Sep 06, 2006 | 18.40 | 18.44 | 18.10 | 18.19 | 6,832,927 | -0.34(-1.81%) |
Sep 05, 2006 | 18.41 | 18.59 | 18.34 | 18.53 | 5,228,929 | +0.12(+0.64%) |