Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 18.32 | 18.34 | 18.17 | 18.25 | 67,792,504 | -0.12(-0.63%) |
Nov 29, 2006 | 18.34 | 18.51 | 18.24 | 18.36 | 100,478,872 | +0.03(+0.18%) |
Nov 28, 2006 | 17.37 | 18.40 | 17.35 | 18.33 | 160,162,896 | +0.83(+4.77%) |
Nov 27, 2006 | 18.15 | 18.23 | 17.45 | 17.50 | 94,096,400 | -0.71(-3.88%) |
Nov 24, 2006 | 18.11 | 18.23 | 17.79 | 18.20 | 19,891,622 | -0.05(-0.26%) |
Nov 22, 2006 | 18.26 | 18.30 | 18.14 | 18.25 | 40,033,580 | +0.07(+0.41%) |
Nov 21, 2006 | 18.42 | 18.43 | 18.13 | 18.17 | 66,413,360 | -0.21(-1.14%) |
Nov 20, 2006 | 18.29 | 18.40 | 18.12 | 18.38 | 62,511,660 | +0.12(+0.67%) |
Nov 17, 2006 | 18.28 | 18.35 | 18.17 | 18.26 | 65,598,500 | -0.15(-0.81%) |
Nov 16, 2006 | 18.13 | 18.53 | 18.13 | 18.41 | 96,888,480 | +0.37(+2.07%) |
Nov 15, 2006 | 18.05 | 18.14 | 17.97 | 18.04 | 69,791,152 | -0.03(-0.14%) |
Nov 14, 2006 | 18.11 | 18.13 | 17.91 | 18.06 | 71,121,992 | -0.03(-0.16%) |
Nov 13, 2006 | 18.13 | 18.17 | 17.98 | 18.09 | 72,752,272 | -0.04(-0.22%) |
Nov 10, 2006 | 18.09 | 18.30 | 18.01 | 18.13 | 87,259,352 | +0.02(+0.11%) |
Nov 09, 2006 | 18.41 | 18.61 | 18.07 | 18.11 | 293,068,064 | +1.09(+6.41%) |
Nov 08, 2006 | 16.73 | 17.22 | 16.61 | 17.02 | 184,096,768 | +0.18(+1.05%) |
Nov 07, 2006 | 16.83 | 16.96 | 16.66 | 16.84 | 112,207,600 | +0.11(+0.65%) |
Nov 06, 2006 | 16.37 | 16.85 | 16.36 | 16.74 | 109,926,016 | +0.62(+3.83%) |
Nov 03, 2006 | 16.29 | 16.30 | 15.98 | 16.12 | 58,020,092 | -0.19(-1.16%) |
Nov 02, 2006 | 16.26 | 16.37 | 16.21 | 16.31 | 57,184,684 | -0.03(-0.21%) |
Nov 01, 2006 | 16.51 | 16.58 | 16.24 | 16.34 | 74,037,872 | -0.02(-0.12%) |
Oct 31, 2006 | 16.38 | 16.54 | 16.29 | 16.36 | 66,700,320 | +0.16(+0.96%) |
Oct 30, 2006 | 15.95 | 16.30 | 15.78 | 16.21 | 64,340,740 | +0.12(+0.76%) |
Oct 27, 2006 | 16.34 | 16.40 | 16.02 | 16.09 | 63,404,556 | -0.32(-1.94%) |
Oct 26, 2006 | 16.51 | 16.52 | 16.25 | 16.40 | 50,548,996 | -0.07(-0.41%) |
Oct 25, 2006 | 16.43 | 16.56 | 16.34 | 16.47 | 57,426,616 | -0.03(-0.21%) |
Oct 24, 2006 | 16.52 | 16.64 | 16.38 | 16.51 | 44,026,272 | -0.06(-0.37%) |
Oct 23, 2006 | 16.58 | 16.71 | 16.46 | 16.57 | 71,614,536 | -0.08(-0.49%) |
Oct 20, 2006 | 16.41 | 16.67 | 16.24 | 16.65 | 70,892,600 | +0.26(+1.61%) |
Oct 19, 2006 | 16.28 | 16.44 | 16.09 | 16.38 | 71,311,216 | -0.01(-0.08%) |
Oct 18, 2006 | 16.57 | 16.71 | 16.34 | 16.40 | 53,549,356 | -0.20(-1.23%) |
Oct 17, 2006 | 16.58 | 16.65 | 16.36 | 16.60 | 60,493,820 | -0.07(-0.45%) |
Oct 16, 2006 | 16.71 | 16.80 | 16.65 | 16.68 | 58,198,492 | +0.04(+0.24%) |
Oct 13, 2006 | 16.55 | 16.70 | 16.52 | 16.63 | 52,957,252 | +0.05(+0.33%) |
Oct 12, 2006 | 16.55 | 16.63 | 16.36 | 16.58 | 61,233,032 | +0.03(+0.20%) |
Oct 11, 2006 | 16.42 | 16.65 | 16.39 | 16.55 | 59,474,048 | +0.05(+0.29%) |
Oct 10, 2006 | 16.44 | 16.54 | 16.28 | 16.50 | 60,159,040 | +0.01(+0.08%) |
Oct 09, 2006 | 16.44 | 16.55 | 16.36 | 16.49 | 55,477,280 | +0.15(+0.91%) |
Oct 06, 2006 | 16.13 | 16.41 | 16.10 | 16.34 | 72,118,552 | +0.13(+0.79%) |
Oct 05, 2006 | 16.21 | 16.28 | 16.10 | 16.21 | 75,496,176 | -0.02(-0.13%) |
Oct 04, 2006 | 15.79 | 16.26 | 15.77 | 16.23 | 82,815,168 | +0.35(+2.22%) |
Oct 03, 2006 | 15.51 | 15.93 | 15.46 | 15.88 | 56,377,496 | +0.29(+1.87%) |
Oct 02, 2006 | 15.63 | 15.76 | 15.57 | 15.58 | 49,029,204 | +0.00(+0.00%) |
Sep 29, 2006 | 15.90 | 15.96 | 15.57 | 15.58 | 56,299,312 | -0.34(-2.13%) |
Sep 28, 2006 | 15.75 | 15.94 | 15.68 | 15.92 | 59,123,084 | +0.09(+0.56%) |
Sep 27, 2006 | 15.81 | 15.92 | 15.68 | 15.83 | 56,680,476 | -0.10(-0.64%) |
Sep 26, 2006 | 15.69 | 15.94 | 15.60 | 15.94 | 83,989,416 | +0.18(+1.16%) |
Sep 25, 2006 | 15.58 | 15.77 | 15.37 | 15.75 | 59,241,952 | +0.24(+1.53%) |
Sep 22, 2006 | 15.50 | 15.62 | 15.31 | 15.52 | 66,990,096 | -0.09(-0.56%) |
Sep 21, 2006 | 15.83 | 15.92 | 15.56 | 15.60 | 82,956,272 | -0.18(-1.12%) |
Sep 20, 2006 | 15.56 | 15.83 | 15.48 | 15.78 | 112,782,624 | +0.35(+2.24%) |
Sep 19, 2006 | 15.46 | 15.58 | 15.22 | 15.43 | 82,114,480 | -0.05(-0.35%) |
Sep 18, 2006 | 15.44 | 15.60 | 15.37 | 15.49 | 69,393,208 | +0.08(+0.53%) |
Sep 15, 2006 | 15.51 | 15.79 | 15.33 | 15.41 | 92,614,704 | +0.01(+0.09%) |
Sep 14, 2006 | 15.29 | 15.45 | 15.29 | 15.39 | 59,555,952 | +0.03(+0.22%) |
Sep 13, 2006 | 15.34 | 15.52 | 15.29 | 15.36 | 64,168,632 | +0.00(+0.00%) |
Sep 12, 2006 | 14.90 | 15.36 | 14.84 | 15.36 | 97,385,256 | +0.47(+3.14%) |
Sep 11, 2006 | 14.62 | 15.01 | 14.59 | 14.89 | 62,862,920 | +0.14(+0.97%) |
Sep 08, 2006 | 14.67 | 14.76 | 14.46 | 14.75 | 49,110,948 | +0.14(+0.97%) |
Sep 07, 2006 | 14.60 | 14.78 | 14.36 | 14.61 | 82,813,464 | -0.10(-0.69%) |
Sep 06, 2006 | 14.78 | 15.12 | 14.65 | 14.71 | 96,721,904 | -0.27(-1.81%) |
Sep 05, 2006 | 15.01 | 15.10 | 14.93 | 14.98 | 96,508,992 | -0.12(-0.81%) |