Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 14.65 | 14.77 | 14.30 | 14.67 | 16,787,370 | +0.05(+0.33%) |
Nov 29, 2006 | 14.36 | 14.63 | 14.34 | 14.62 | 21,425,048 | +0.38(+2.68%) |
Nov 28, 2006 | 14.29 | 14.39 | 14.10 | 14.24 | 26,254,946 | -0.04(-0.29%) |
Nov 27, 2006 | 14.66 | 14.70 | 14.15 | 14.28 | 24,950,554 | -0.26(-1.78%) |
Nov 24, 2006 | 14.51 | 14.71 | 14.46 | 14.54 | 5,505,166 | -0.12(-0.79%) |
Nov 22, 2006 | 14.41 | 14.68 | 14.36 | 14.66 | 26,148,402 | +0.37(+2.57%) |
Nov 21, 2006 | 14.36 | 14.45 | 14.14 | 14.29 | 23,036,142 | +0.05(+0.33%) |
Nov 20, 2006 | 14.32 | 14.43 | 14.10 | 14.24 | 19,005,544 | -0.19(-1.32%) |
Nov 17, 2006 | 14.71 | 14.73 | 14.35 | 14.43 | 15,635,079 | -0.27(-1.85%) |
Nov 16, 2006 | 14.77 | 14.83 | 14.53 | 14.71 | 24,268,084 | +0.14(+0.98%) |
Nov 15, 2006 | 14.56 | 14.65 | 14.46 | 14.56 | 24,133,766 | +0.06(+0.42%) |
Nov 14, 2006 | 14.21 | 14.63 | 14.14 | 14.50 | 43,044,228 | +0.42(+3.00%) |
Nov 13, 2006 | 13.62 | 14.13 | 13.61 | 14.08 | 23,959,032 | +0.39(+2.83%) |
Nov 10, 2006 | 13.74 | 13.79 | 13.58 | 13.69 | 15,059,006 | -0.01(-0.05%) |
Nov 09, 2006 | 14.20 | 14.26 | 13.68 | 13.70 | 20,858,088 | -0.37(-2.66%) |
Nov 08, 2006 | 14.15 | 14.26 | 13.85 | 14.07 | 21,867,536 | -0.27(-1.85%) |
Nov 07, 2006 | 14.10 | 14.43 | 14.09 | 14.34 | 34,368,456 | +0.32(+2.28%) |
Nov 06, 2006 | 14.00 | 14.09 | 13.82 | 14.02 | 17,429,428 | +0.06(+0.44%) |
Nov 03, 2006 | 14.06 | 14.12 | 13.78 | 13.96 | 20,762,418 | +0.14(+0.98%) |
Nov 02, 2006 | 13.77 | 13.85 | 13.41 | 13.82 | 22,689,322 | +0.01(+0.10%) |
Nov 01, 2006 | 14.04 | 14.15 | 13.70 | 13.81 | 17,829,592 | -0.10(-0.69%) |
Oct 31, 2006 | 14.15 | 14.28 | 13.83 | 13.90 | 24,493,076 | -0.18(-1.30%) |
Oct 30, 2006 | 13.92 | 14.19 | 13.82 | 14.09 | 34,557,884 | +0.07(+0.53%) |
Oct 27, 2006 | 14.49 | 14.58 | 13.96 | 14.01 | 33,408,386 | -0.42(-2.92%) |
Oct 26, 2006 | 14.46 | 14.52 | 14.29 | 14.43 | 38,292,512 | +0.07(+0.52%) |
Oct 25, 2006 | 15.05 | 15.05 | 14.10 | 14.36 | 91,061,344 | -1.39(-8.82%) |
Oct 24, 2006 | 15.79 | 15.84 | 15.15 | 15.75 | 35,799,232 | -0.17(-1.07%) |
Oct 23, 2006 | 16.03 | 16.21 | 15.79 | 15.92 | 20,582,396 | +0.09(+0.56%) |
Oct 20, 2006 | 16.20 | 16.23 | 15.75 | 15.83 | 23,272,890 | -0.33(-2.06%) |
Oct 19, 2006 | 16.45 | 16.50 | 15.93 | 16.16 | 18,375,098 | -0.46(-2.74%) |
Oct 18, 2006 | 16.83 | 16.93 | 16.45 | 16.62 | 15,529,416 | -0.22(-1.33%) |
Oct 17, 2006 | 16.92 | 16.94 | 16.52 | 16.84 | 10,876,455 | -0.17(-1.00%) |
Oct 16, 2006 | 17.15 | 17.40 | 17.00 | 17.01 | 8,947,641 | -0.14(-0.79%) |
Oct 13, 2006 | 16.93 | 17.20 | 16.88 | 17.15 | 12,180,995 | +0.11(+0.64%) |
Oct 12, 2006 | 17.03 | 17.15 | 16.91 | 17.04 | 12,494,308 | +0.09(+0.52%) |
Oct 11, 2006 | 16.80 | 17.13 | 16.68 | 16.95 | 12,558,675 | +0.15(+0.89%) |
Oct 10, 2006 | 16.74 | 17.07 | 16.72 | 16.80 | 12,735,171 | +0.14(+0.86%) |
Oct 09, 2006 | 16.56 | 16.79 | 16.54 | 16.66 | 6,593,385 | -0.07(-0.45%) |
Oct 06, 2006 | 16.81 | 16.92 | 16.64 | 16.73 | 12,296,797 | -0.22(-1.28%) |
Oct 05, 2006 | 16.61 | 17.01 | 16.47 | 16.95 | 18,218,588 | +0.42(+2.55%) |
Oct 04, 2006 | 16.25 | 16.66 | 16.17 | 16.53 | 18,235,634 | +0.20(+1.25%) |
Oct 03, 2006 | 16.28 | 16.46 | 16.03 | 16.32 | 9,120,903 | +0.03(+0.17%) |
Oct 02, 2006 | 16.66 | 16.71 | 16.26 | 16.30 | 13,398,830 | -0.31(-1.88%) |
Sep 29, 2006 | 16.83 | 16.94 | 16.60 | 16.61 | 12,455,070 | -0.22(-1.29%) |
Sep 28, 2006 | 16.77 | 16.83 | 16.50 | 16.83 | 12,234,781 | +0.22(+1.35%) |
Sep 27, 2006 | 16.50 | 16.80 | 16.45 | 16.60 | 16,476,997 | +0.05(+0.33%) |
Sep 26, 2006 | 16.22 | 16.62 | 16.13 | 16.55 | 19,508,432 | +0.37(+2.31%) |
Sep 25, 2006 | 16.34 | 16.37 | 15.95 | 16.17 | 17,920,412 | -0.07(-0.42%) |
Sep 22, 2006 | 15.98 | 16.27 | 15.83 | 16.24 | 12,033,891 | +0.19(+1.19%) |
Sep 21, 2006 | 16.49 | 16.66 | 15.97 | 16.05 | 24,347,440 | -0.52(-3.12%) |
Sep 20, 2006 | 16.11 | 16.66 | 16.07 | 16.57 | 33,240,708 | +0.74(+4.69%) |
Sep 19, 2006 | 15.65 | 16.07 | 15.48 | 15.83 | 27,975,376 | +0.31(+2.02%) |
Sep 18, 2006 | 15.84 | 15.88 | 15.43 | 15.51 | 12,889,182 | -0.18(-1.17%) |
Sep 15, 2006 | 15.82 | 15.85 | 15.50 | 15.70 | 18,838,306 | +0.12(+0.74%) |
Sep 14, 2006 | 15.31 | 15.68 | 15.28 | 15.58 | 16,944,322 | +0.28(+1.82%) |
Sep 13, 2006 | 15.41 | 15.54 | 15.17 | 15.30 | 17,255,282 | -0.05(-0.35%) |
Sep 12, 2006 | 14.96 | 15.48 | 14.83 | 15.36 | 23,230,418 | +0.59(+4.01%) |
Sep 11, 2006 | 14.63 | 14.94 | 14.49 | 14.77 | 20,183,700 | -0.03(-0.18%) |
Sep 08, 2006 | 14.65 | 14.88 | 14.57 | 14.79 | 16,731,968 | +0.24(+1.64%) |
Sep 07, 2006 | 14.77 | 14.83 | 14.41 | 14.56 | 19,017,742 | -0.35(-2.37%) |
Sep 06, 2006 | 14.94 | 15.45 | 14.83 | 14.91 | 31,505,730 | -0.31(-2.06%) |
Sep 05, 2006 | 14.88 | 15.32 | 14.71 | 15.22 | 19,513,870 | +0.25(+1.68%) |