Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 17.33 | 17.43 | 17.20 | 17.28 | 3,695,315 | -0.04(-0.22%) |
Nov 29, 2006 | 17.33 | 17.40 | 17.23 | 17.31 | 4,501,492 | +0.11(+0.63%) |
Nov 28, 2006 | 17.20 | 17.32 | 17.14 | 17.20 | 2,460,117 | -0.06(-0.36%) |
Nov 27, 2006 | 17.49 | 17.54 | 17.22 | 17.27 | 2,974,703 | -0.23(-1.32%) |
Nov 24, 2006 | 17.36 | 17.58 | 17.30 | 17.50 | 2,442,192 | +0.13(+0.72%) |
Nov 22, 2006 | 17.38 | 17.43 | 17.24 | 17.37 | 2,383,635 | +0.01(+0.05%) |
Nov 21, 2006 | 17.25 | 17.40 | 17.25 | 17.36 | 3,241,198 | +0.14(+0.80%) |
Nov 20, 2006 | 17.38 | 17.39 | 17.14 | 17.23 | 3,403,485 | +0.05(+0.32%) |
Nov 17, 2006 | 17.09 | 17.18 | 16.97 | 17.17 | 3,981,648 | +0.07(+0.42%) |
Nov 16, 2006 | 16.87 | 17.17 | 16.84 | 17.10 | 3,114,763 | +0.28(+1.67%) |
Nov 15, 2006 | 16.77 | 16.98 | 16.71 | 16.82 | 2,979,723 | +0.10(+0.58%) |
Nov 14, 2006 | 16.55 | 16.78 | 16.50 | 16.72 | 6,296,926 | +0.17(+1.04%) |
Nov 13, 2006 | 16.72 | 16.77 | 16.50 | 16.55 | 3,316,964 | -0.17(-1.00%) |
Nov 10, 2006 | 16.55 | 16.82 | 16.54 | 16.72 | 3,520,361 | +0.19(+1.16%) |
Nov 09, 2006 | 16.74 | 16.77 | 16.48 | 16.53 | 2,195,296 | -0.22(-1.32%) |
Nov 08, 2006 | 16.61 | 16.86 | 16.58 | 16.75 | 2,671,401 | +0.03(+0.20%) |
Nov 07, 2006 | 16.68 | 16.90 | 16.61 | 16.71 | 3,220,166 | +0.04(+0.23%) |
Nov 06, 2006 | 16.55 | 16.73 | 16.54 | 16.68 | 1,714,410 | +0.28(+1.71%) |
Nov 03, 2006 | 16.58 | 16.63 | 16.34 | 16.40 | 2,432,392 | -0.17(-1.04%) |
Nov 02, 2006 | 16.56 | 16.63 | 16.48 | 16.57 | 3,758,891 | -0.08(-0.48%) |
Nov 01, 2006 | 16.87 | 16.90 | 16.59 | 16.65 | 2,870,735 | -0.25(-1.49%) |
Oct 31, 2006 | 16.65 | 16.99 | 16.54 | 16.90 | 4,033,752 | +0.18(+1.08%) |
Oct 30, 2006 | 16.65 | 16.82 | 16.65 | 16.72 | 3,114,046 | -0.02(-0.10%) |
Oct 27, 2006 | 16.99 | 17.20 | 16.68 | 16.74 | 9,839,754 | -0.28(-1.62%) |
Oct 26, 2006 | 17.38 | 17.51 | 16.94 | 17.01 | 5,490,032 | -0.48(-2.75%) |
Oct 25, 2006 | 17.15 | 18.24 | 17.15 | 17.49 | 11,220,747 | +0.82(+4.92%) |
Oct 24, 2006 | 16.49 | 16.72 | 16.36 | 16.67 | 2,559,545 | +0.04(+0.23%) |
Oct 23, 2006 | 16.76 | 16.81 | 16.53 | 16.64 | 2,680,484 | -0.10(-0.60%) |
Oct 20, 2006 | 16.84 | 16.87 | 16.65 | 16.74 | 2,255,048 | -0.10(-0.62%) |
Oct 19, 2006 | 16.92 | 16.92 | 16.73 | 16.84 | 2,556,199 | -0.13(-0.76%) |
Oct 18, 2006 | 16.90 | 17.08 | 16.82 | 16.97 | 1,957,482 | +0.01(+0.07%) |
Oct 17, 2006 | 16.85 | 17.12 | 16.84 | 16.96 | 1,885,779 | -0.04(-0.25%) |
Oct 16, 2006 | 16.49 | 17.02 | 16.46 | 17.00 | 2,010,542 | +0.41(+2.50%) |
Oct 13, 2006 | 16.79 | 16.80 | 16.58 | 16.59 | 2,060,734 | -0.23(-1.39%) |
Oct 12, 2006 | 16.97 | 17.03 | 16.76 | 16.82 | 1,841,563 | -0.13(-0.79%) |
Oct 11, 2006 | 17.03 | 17.10 | 16.80 | 16.95 | 2,065,514 | -0.08(-0.47%) |
Oct 10, 2006 | 16.96 | 17.15 | 16.78 | 17.03 | 2,823,172 | +0.04(+0.22%) |
Oct 09, 2006 | 16.99 | 17.05 | 16.88 | 17.00 | 2,051,890 | +0.05(+0.32%) |
Oct 06, 2006 | 16.95 | 17.02 | 16.82 | 16.94 | 2,038,506 | +0.00(+0.00%) |
Oct 05, 2006 | 16.94 | 17.03 | 16.88 | 16.94 | 2,441,475 | +0.00(+0.00%) |
Oct 04, 2006 | 16.70 | 17.03 | 16.66 | 16.94 | 1,981,144 | +0.24(+1.45%) |
Oct 03, 2006 | 16.67 | 16.82 | 16.56 | 16.70 | 2,164,942 | +0.02(+0.13%) |
Oct 02, 2006 | 16.80 | 16.86 | 16.63 | 16.68 | 1,630,279 | -0.20(-1.17%) |
Sep 29, 2006 | 17.17 | 17.17 | 16.80 | 16.87 | 2,309,781 | -0.23(-1.37%) |
Sep 28, 2006 | 16.65 | 17.22 | 16.61 | 17.11 | 3,327,958 | +0.42(+2.53%) |
Sep 27, 2006 | 16.77 | 16.92 | 16.66 | 16.69 | 2,332,248 | -0.14(-0.85%) |
Sep 26, 2006 | 16.56 | 16.85 | 16.46 | 16.83 | 2,476,848 | +0.22(+1.31%) |
Sep 25, 2006 | 16.48 | 16.64 | 16.32 | 16.61 | 1,902,510 | +0.10(+0.63%) |
Sep 22, 2006 | 16.64 | 16.71 | 16.30 | 16.51 | 1,671,149 | -0.13(-0.80%) |
Sep 21, 2006 | 16.45 | 16.69 | 16.38 | 16.64 | 2,100,170 | +0.09(+0.53%) |
Sep 20, 2006 | 16.53 | 16.60 | 16.35 | 16.55 | 2,004,328 | +0.08(+0.51%) |
Sep 19, 2006 | 16.48 | 16.70 | 16.38 | 16.47 | 1,961,784 | -0.06(-0.35%) |
Sep 18, 2006 | 16.63 | 16.87 | 16.33 | 16.53 | 3,724,474 | +0.29(+1.78%) |
Sep 15, 2006 | 16.61 | 16.81 | 16.18 | 16.24 | 7,104,059 | -0.23(-1.40%) |
Sep 14, 2006 | 16.39 | 16.60 | 16.27 | 16.47 | 2,705,101 | -0.05(-0.28%) |
Sep 13, 2006 | 16.46 | 16.56 | 16.36 | 16.51 | 2,218,719 | +0.05(+0.33%) |
Sep 12, 2006 | 16.10 | 16.64 | 16.10 | 16.46 | 4,577,497 | +0.27(+1.65%) |
Sep 11, 2006 | 15.69 | 16.25 | 15.66 | 16.19 | 4,132,462 | +0.67(+4.28%) |
Sep 08, 2006 | 15.48 | 15.74 | 15.42 | 15.53 | 2,619,536 | +0.04(+0.27%) |
Sep 07, 2006 | 15.44 | 15.55 | 15.42 | 15.48 | 1,833,197 | +0.01(+0.08%) |
Sep 06, 2006 | 15.62 | 15.63 | 15.40 | 15.47 | 2,451,035 | -0.23(-1.49%) |
Sep 05, 2006 | 15.70 | 15.76 | 15.56 | 15.71 | 1,506,472 | +0.02(+0.13%) |