Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 15.20 | 15.32 | 14.83 | 15.22 | 16,184,119 | +0.05(+0.33%) |
Nov 29, 2006 | 14.89 | 15.18 | 14.87 | 15.17 | 20,655,142 | +0.40(+2.68%) |
Nov 28, 2006 | 14.82 | 14.93 | 14.62 | 14.77 | 25,311,478 | -0.04(-0.29%) |
Nov 27, 2006 | 15.21 | 15.25 | 14.68 | 14.82 | 24,053,960 | -0.27(-1.78%) |
Nov 24, 2006 | 15.06 | 15.26 | 15.00 | 15.08 | 5,307,339 | -0.12(-0.79%) |
Nov 22, 2006 | 14.94 | 15.22 | 14.89 | 15.20 | 25,208,764 | +0.38(+2.57%) |
Nov 21, 2006 | 14.90 | 14.98 | 14.67 | 14.82 | 22,208,340 | +0.05(+0.33%) |
Nov 20, 2006 | 14.86 | 14.96 | 14.62 | 14.77 | 18,322,582 | -0.20(-1.32%) |
Nov 17, 2006 | 15.25 | 15.28 | 14.89 | 14.97 | 15,073,234 | -0.28(-1.85%) |
Nov 16, 2006 | 15.32 | 15.39 | 15.07 | 15.25 | 23,396,014 | +0.15(+0.98%) |
Nov 15, 2006 | 15.10 | 15.20 | 15.00 | 15.10 | 23,266,522 | +0.06(+0.42%) |
Nov 14, 2006 | 14.74 | 15.18 | 14.67 | 15.04 | 41,497,440 | +0.44(+3.00%) |
Nov 13, 2006 | 14.12 | 14.65 | 14.12 | 14.60 | 23,098,068 | +0.40(+2.83%) |
Nov 10, 2006 | 14.25 | 14.30 | 14.09 | 14.20 | 14,517,863 | -0.01(-0.05%) |
Nov 09, 2006 | 14.73 | 14.79 | 14.19 | 14.21 | 20,108,554 | -0.39(-2.66%) |
Nov 08, 2006 | 14.68 | 14.79 | 14.36 | 14.60 | 21,081,730 | -0.28(-1.85%) |
Nov 07, 2006 | 14.62 | 14.96 | 14.61 | 14.87 | 33,133,432 | +0.33(+2.28%) |
Nov 06, 2006 | 14.53 | 14.61 | 14.34 | 14.54 | 16,803,104 | +0.06(+0.44%) |
Nov 03, 2006 | 14.58 | 14.65 | 14.29 | 14.48 | 20,016,324 | +0.14(+0.98%) |
Nov 02, 2006 | 14.29 | 14.36 | 13.90 | 14.34 | 21,873,984 | +0.01(+0.10%) |
Nov 01, 2006 | 14.56 | 14.67 | 14.21 | 14.32 | 17,188,888 | -0.10(-0.69%) |
Oct 31, 2006 | 14.68 | 14.81 | 14.34 | 14.42 | 23,612,920 | -0.19(-1.30%) |
Oct 30, 2006 | 14.43 | 14.72 | 14.34 | 14.61 | 33,316,052 | +0.08(+0.53%) |
Oct 27, 2006 | 15.03 | 15.13 | 14.48 | 14.53 | 32,207,860 | -0.44(-2.92%) |
Oct 26, 2006 | 15.00 | 15.06 | 14.82 | 14.97 | 36,916,476 | +0.08(+0.52%) |
Oct 25, 2006 | 15.61 | 15.61 | 14.62 | 14.89 | 87,789,064 | -1.44(-8.82%) |
Oct 24, 2006 | 16.38 | 16.43 | 15.71 | 16.33 | 34,512,792 | -0.18(-1.07%) |
Oct 23, 2006 | 16.62 | 16.81 | 16.38 | 16.51 | 19,842,770 | +0.09(+0.56%) |
Oct 20, 2006 | 16.81 | 16.83 | 16.34 | 16.42 | 22,436,582 | -0.35(-2.06%) |
Oct 19, 2006 | 17.07 | 17.12 | 16.52 | 16.76 | 17,714,790 | -0.47(-2.74%) |
Oct 18, 2006 | 17.46 | 17.56 | 17.06 | 17.24 | 14,971,369 | -0.23(-1.33%) |
Oct 17, 2006 | 17.55 | 17.57 | 17.14 | 17.47 | 10,485,611 | -0.18(-1.00%) |
Oct 16, 2006 | 17.79 | 18.05 | 17.64 | 17.65 | 8,626,109 | -0.14(-0.79%) |
Oct 13, 2006 | 17.56 | 17.84 | 17.51 | 17.79 | 11,743,273 | +0.11(+0.64%) |
Oct 12, 2006 | 17.66 | 17.79 | 17.54 | 17.67 | 12,045,327 | +0.09(+0.52%) |
Oct 11, 2006 | 17.43 | 17.77 | 17.30 | 17.58 | 12,107,381 | +0.16(+0.89%) |
Oct 10, 2006 | 17.36 | 17.70 | 17.34 | 17.43 | 12,277,534 | +0.15(+0.86%) |
Oct 09, 2006 | 17.17 | 17.42 | 17.15 | 17.28 | 6,356,453 | -0.08(-0.45%) |
Oct 06, 2006 | 17.43 | 17.55 | 17.26 | 17.36 | 11,854,914 | -0.23(-1.28%) |
Oct 05, 2006 | 17.23 | 17.65 | 17.09 | 17.58 | 17,563,906 | +0.44(+2.55%) |
Oct 04, 2006 | 16.86 | 17.28 | 16.77 | 17.14 | 17,580,340 | +0.21(+1.25%) |
Oct 03, 2006 | 16.89 | 17.07 | 16.63 | 16.93 | 8,793,145 | +0.03(+0.17%) |
Oct 02, 2006 | 17.29 | 17.34 | 16.87 | 16.90 | 12,917,345 | -0.32(-1.88%) |
Sep 29, 2006 | 17.46 | 17.58 | 17.22 | 17.23 | 12,007,499 | -0.23(-1.29%) |
Sep 28, 2006 | 17.40 | 17.46 | 17.12 | 17.46 | 11,795,126 | +0.23(+1.35%) |
Sep 27, 2006 | 17.12 | 17.43 | 17.07 | 17.22 | 15,884,898 | +0.06(+0.33%) |
Sep 26, 2006 | 16.83 | 17.24 | 16.73 | 17.17 | 18,807,398 | +0.39(+2.31%) |
Sep 25, 2006 | 16.95 | 16.98 | 16.54 | 16.78 | 17,276,444 | -0.07(-0.42%) |
Sep 22, 2006 | 16.58 | 16.88 | 16.42 | 16.85 | 11,601,454 | +0.20(+1.19%) |
Sep 21, 2006 | 17.10 | 17.29 | 16.57 | 16.65 | 23,472,520 | -0.54(-3.12%) |
Sep 20, 2006 | 16.71 | 17.28 | 16.66 | 17.19 | 32,046,208 | +0.77(+4.69%) |
Sep 19, 2006 | 16.23 | 16.66 | 16.06 | 16.42 | 26,970,084 | +0.32(+2.02%) |
Sep 18, 2006 | 16.43 | 16.47 | 16.00 | 16.09 | 12,426,011 | -0.19(-1.17%) |
Sep 15, 2006 | 16.41 | 16.45 | 16.08 | 16.28 | 18,161,354 | +0.12(+0.74%) |
Sep 14, 2006 | 15.88 | 16.26 | 15.85 | 16.16 | 16,335,429 | +0.29(+1.82%) |
Sep 13, 2006 | 15.99 | 16.12 | 15.74 | 15.87 | 16,635,217 | -0.06(-0.35%) |
Sep 12, 2006 | 15.52 | 16.06 | 15.39 | 15.93 | 22,395,636 | +0.61(+4.01%) |
Sep 11, 2006 | 15.18 | 15.49 | 15.03 | 15.32 | 19,458,402 | -0.03(-0.18%) |
Sep 08, 2006 | 15.20 | 15.44 | 15.11 | 15.34 | 16,130,707 | +0.25(+1.64%) |
Sep 07, 2006 | 15.32 | 15.38 | 14.94 | 15.10 | 18,334,342 | -0.37(-2.37%) |
Sep 06, 2006 | 15.49 | 16.03 | 15.38 | 15.46 | 30,373,576 | -0.32(-2.06%) |
Sep 05, 2006 | 15.43 | 15.90 | 15.26 | 15.79 | 18,812,642 | +0.26(+1.68%) |