Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 18.73 | 20.02 | 18.59 | 19.89 | 4,311,475 | +1.10(+5.87%) |
Nov 29, 2006 | 17.72 | 18.82 | 17.72 | 18.79 | 2,668,750 | +1.22(+6.96%) |
Nov 28, 2006 | 16.77 | 17.59 | 16.75 | 17.57 | 1,813,174 | +0.85(+5.09%) |
Nov 27, 2006 | 17.14 | 17.22 | 16.55 | 16.71 | 1,149,575 | -0.31(-1.81%) |
Nov 24, 2006 | 16.93 | 17.19 | 16.93 | 17.02 | 160,125 | +0.01(+0.07%) |
Nov 22, 2006 | 17.11 | 17.22 | 16.75 | 17.01 | 771,924 | -0.18(-1.06%) |
Nov 21, 2006 | 17.14 | 17.27 | 16.97 | 17.19 | 908,599 | +0.25(+1.45%) |
Nov 20, 2006 | 16.71 | 17.11 | 16.47 | 16.95 | 1,394,575 | +0.29(+1.75%) |
Nov 17, 2006 | 16.60 | 16.79 | 16.35 | 16.66 | 1,089,375 | -0.03(-0.17%) |
Nov 16, 2006 | 17.51 | 17.54 | 16.69 | 16.69 | 1,553,124 | -0.67(-3.88%) |
Nov 15, 2006 | 16.80 | 17.50 | 16.79 | 17.36 | 1,123,500 | +0.57(+3.37%) |
Nov 14, 2006 | 16.71 | 16.87 | 16.59 | 16.79 | 699,124 | +0.02(+0.14%) |
Nov 13, 2006 | 16.69 | 16.83 | 16.57 | 16.77 | 1,063,125 | -0.04(-0.24%) |
Nov 10, 2006 | 17.03 | 17.03 | 16.69 | 16.81 | 742,699 | -0.31(-1.80%) |
Nov 09, 2006 | 17.41 | 17.65 | 16.99 | 17.12 | 2,170,000 | -0.14(-0.83%) |
Nov 08, 2006 | 16.50 | 17.30 | 16.49 | 17.26 | 3,485,999 | +0.57(+3.39%) |
Nov 07, 2006 | 16.92 | 16.94 | 16.50 | 16.70 | 801,149 | -0.21(-1.22%) |
Nov 06, 2006 | 16.64 | 16.99 | 16.50 | 16.90 | 850,674 | +0.13(+0.78%) |
Nov 03, 2006 | 16.34 | 16.87 | 16.34 | 16.77 | 748,474 | +0.60(+3.71%) |
Nov 02, 2006 | 16.30 | 16.61 | 16.06 | 16.17 | 1,529,324 | -0.18(-1.12%) |
Nov 01, 2006 | 16.80 | 16.81 | 16.24 | 16.35 | 2,033,149 | -0.24(-1.45%) |
Oct 31, 2006 | 16.71 | 16.71 | 16.21 | 16.59 | 1,638,524 | +0.03(+0.17%) |
Oct 30, 2006 | 16.37 | 16.80 | 16.26 | 16.57 | 1,464,749 | -0.21(-1.23%) |
Oct 27, 2006 | 17.26 | 17.45 | 16.70 | 16.77 | 1,903,824 | -0.51(-2.94%) |
Oct 26, 2006 | 17.37 | 17.42 | 16.89 | 17.28 | 1,459,499 | +0.14(+0.83%) |
Oct 25, 2006 | 16.74 | 17.34 | 16.54 | 17.14 | 1,639,224 | +0.43(+2.56%) |
Oct 24, 2006 | 16.39 | 16.87 | 16.31 | 16.71 | 1,506,924 | +0.29(+1.78%) |
Oct 23, 2006 | 16.43 | 16.87 | 16.15 | 16.42 | 1,112,650 | -0.30(-1.81%) |
Oct 20, 2006 | 16.82 | 16.98 | 16.57 | 16.72 | 2,272,900 | -0.02(-0.10%) |
Oct 19, 2006 | 15.69 | 16.83 | 15.65 | 16.74 | 2,972,199 | +1.17(+7.49%) |
Oct 18, 2006 | 15.82 | 16.02 | 15.37 | 15.57 | 1,707,474 | -0.22(-1.41%) |
Oct 17, 2006 | 15.85 | 16.00 | 15.45 | 15.79 | 2,193,100 | -0.29(-1.78%) |
Oct 16, 2006 | 15.51 | 16.17 | 15.51 | 16.08 | 2,036,124 | +0.42(+2.70%) |
Oct 13, 2006 | 15.62 | 15.91 | 15.55 | 15.66 | 1,181,425 | +0.13(+0.81%) |
Oct 12, 2006 | 15.09 | 15.60 | 15.09 | 15.53 | 2,280,600 | +0.41(+2.72%) |
Oct 11, 2006 | 15.72 | 15.74 | 15.04 | 15.12 | 3,590,124 | -0.71(-4.51%) |
Oct 10, 2006 | 15.23 | 16.00 | 15.14 | 15.83 | 2,054,149 | +0.59(+3.90%) |
Oct 09, 2006 | 15.86 | 15.86 | 15.15 | 15.24 | 1,170,750 | -0.14(-0.93%) |
Oct 06, 2006 | 15.37 | 15.53 | 15.09 | 15.38 | 1,105,125 | -0.13(-0.81%) |
Oct 05, 2006 | 15.44 | 15.59 | 15.15 | 15.51 | 1,397,725 | +0.35(+2.34%) |
Oct 04, 2006 | 14.70 | 15.25 | 14.33 | 15.15 | 2,203,075 | +0.51(+3.47%) |
Oct 03, 2006 | 15.00 | 15.10 | 14.59 | 14.65 | 1,509,899 | -0.60(-3.94%) |
Oct 02, 2006 | 15.57 | 15.78 | 15.14 | 15.25 | 1,351,350 | -0.47(-2.98%) |
Sep 29, 2006 | 15.77 | 15.98 | 15.53 | 15.71 | 1,197,175 | -0.14(-0.86%) |
Sep 28, 2006 | 15.71 | 16.07 | 15.60 | 15.85 | 1,968,749 | +0.23(+1.46%) |
Sep 27, 2006 | 15.25 | 15.76 | 15.25 | 15.62 | 2,934,574 | +0.49(+3.21%) |
Sep 26, 2006 | 14.68 | 15.26 | 14.59 | 15.14 | 1,057,700 | +0.29(+1.92%) |
Sep 25, 2006 | 14.61 | 14.92 | 14.29 | 14.85 | 1,749,649 | +0.05(+0.31%) |
Sep 22, 2006 | 15.07 | 15.19 | 14.73 | 14.81 | 1,523,549 | -0.13(-0.84%) |
Sep 21, 2006 | 14.59 | 15.33 | 14.59 | 14.93 | 1,939,174 | +0.42(+2.87%) |
Sep 20, 2006 | 15.08 | 15.30 | 14.49 | 14.51 | 2,119,950 | -0.71(-4.69%) |
Sep 19, 2006 | 15.78 | 15.81 | 15.01 | 15.23 | 2,342,375 | -0.35(-2.24%) |
Sep 18, 2006 | 15.31 | 15.69 | 15.20 | 15.58 | 2,571,450 | +0.32(+2.10%) |
Sep 15, 2006 | 15.14 | 15.42 | 15.07 | 15.26 | 2,262,050 | -0.03(-0.22%) |
Sep 14, 2006 | 16.11 | 16.13 | 15.18 | 15.29 | 3,148,074 | -0.63(-3.98%) |
Sep 13, 2006 | 15.62 | 16.15 | 15.15 | 15.93 | 2,718,450 | +0.29(+1.86%) |
Sep 12, 2006 | 16.06 | 16.39 | 15.29 | 15.63 | 3,043,424 | -0.39(-2.46%) |
Sep 11, 2006 | 17.31 | 17.34 | 15.99 | 16.03 | 4,167,449 | -1.44(-8.24%) |
Sep 08, 2006 | 18.12 | 18.29 | 17.43 | 17.47 | 1,575,349 | -0.68(-3.75%) |
Sep 07, 2006 | 17.94 | 18.48 | 17.80 | 18.15 | 1,068,025 | +0.00(+0.00%) |
Sep 06, 2006 | 18.69 | 18.69 | 18.07 | 18.15 | 1,341,725 | -0.73(-3.87%) |
Sep 05, 2006 | 18.47 | 19.14 | 18.46 | 18.88 | 1,553,824 | +0.23(+1.23%) |