Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 14.95 | 15.13 | 14.94 | 15.07 | 32,406,804 | +0.06(+0.41%) |
Nov 29, 2006 | 15.00 | 15.07 | 14.92 | 15.01 | 23,424,160 | -0.01(-0.09%) |
Nov 28, 2006 | 14.92 | 15.11 | 14.92 | 15.02 | 22,590,214 | +0.04(+0.28%) |
Nov 27, 2006 | 15.08 | 15.11 | 14.93 | 14.98 | 29,459,092 | -0.12(-0.79%) |
Nov 24, 2006 | 15.09 | 15.19 | 15.08 | 15.10 | 7,094,765 | -0.06(-0.38%) |
Nov 22, 2006 | 15.13 | 15.18 | 15.09 | 15.16 | 11,276,619 | +0.04(+0.23%) |
Nov 21, 2006 | 15.08 | 15.18 | 15.07 | 15.12 | 18,816,322 | -0.02(-0.11%) |
Nov 20, 2006 | 15.16 | 15.24 | 15.11 | 15.14 | 19,168,358 | -0.07(-0.47%) |
Nov 17, 2006 | 15.17 | 15.25 | 15.14 | 15.21 | 29,369,608 | +0.04(+0.25%) |
Nov 16, 2006 | 15.06 | 15.19 | 15.05 | 15.17 | 22,910,246 | +0.16(+1.05%) |
Nov 15, 2006 | 14.96 | 15.05 | 14.92 | 15.01 | 30,797,322 | +0.03(+0.21%) |
Nov 14, 2006 | 14.91 | 15.00 | 14.86 | 14.98 | 25,451,858 | +0.05(+0.30%) |
Nov 13, 2006 | 14.94 | 15.00 | 14.87 | 14.94 | 21,242,040 | -0.02(-0.13%) |
Nov 10, 2006 | 15.01 | 15.05 | 14.89 | 14.96 | 15,350,346 | -0.06(-0.39%) |
Nov 09, 2006 | 15.03 | 15.13 | 14.98 | 15.01 | 24,971,188 | -0.07(-0.49%) |
Nov 08, 2006 | 15.02 | 15.13 | 14.97 | 15.09 | 22,938,210 | -0.01(-0.09%) |
Nov 07, 2006 | 15.02 | 15.13 | 14.99 | 15.10 | 25,394,376 | +0.04(+0.23%) |
Nov 06, 2006 | 15.03 | 15.09 | 14.91 | 15.07 | 29,109,544 | +0.10(+0.67%) |
Nov 03, 2006 | 15.03 | 15.07 | 14.93 | 14.97 | 18,556,568 | -0.07(-0.45%) |
Nov 02, 2006 | 14.97 | 15.07 | 14.94 | 15.03 | 24,044,028 | +0.02(+0.15%) |
Nov 01, 2006 | 15.04 | 15.09 | 14.97 | 15.01 | 16,257,310 | -0.03(-0.17%) |
Oct 31, 2006 | 15.07 | 15.11 | 14.97 | 15.04 | 18,894,310 | -0.01(-0.09%) |
Oct 30, 2006 | 15.12 | 15.19 | 15.02 | 15.05 | 17,048,068 | -0.04(-0.23%) |
Oct 27, 2006 | 15.11 | 15.13 | 15.05 | 15.08 | 20,966,440 | -0.09(-0.57%) |
Oct 26, 2006 | 15.18 | 15.19 | 15.09 | 15.17 | 27,983,838 | -0.02(-0.11%) |
Oct 25, 2006 | 15.17 | 15.22 | 15.13 | 15.19 | 21,935,236 | +0.05(+0.34%) |
Oct 24, 2006 | 15.14 | 15.20 | 15.09 | 15.14 | 32,518,348 | -0.08(-0.53%) |
Oct 23, 2006 | 15.05 | 15.29 | 15.03 | 15.22 | 47,019,212 | +0.17(+1.13%) |
Oct 20, 2006 | 14.55 | 15.17 | 14.52 | 15.05 | 83,315,488 | +0.59(+4.10%) |
Oct 19, 2006 | 14.39 | 14.53 | 14.35 | 14.45 | 54,879,256 | +0.31(+2.16%) |
Oct 18, 2006 | 14.14 | 14.21 | 14.07 | 14.15 | 31,341,378 | +0.05(+0.39%) |
Oct 17, 2006 | 14.19 | 14.24 | 14.08 | 14.09 | 25,182,782 | -0.15(-1.04%) |
Oct 16, 2006 | 14.21 | 14.32 | 14.16 | 14.24 | 22,633,402 | +0.07(+0.52%) |
Oct 13, 2006 | 14.20 | 14.23 | 14.12 | 14.17 | 25,833,410 | -0.01(-0.07%) |
Oct 12, 2006 | 14.23 | 14.24 | 14.15 | 14.18 | 17,154,954 | -0.02(-0.16%) |
Oct 11, 2006 | 14.16 | 14.21 | 14.13 | 14.20 | 16,176,215 | +0.02(+0.14%) |
Oct 10, 2006 | 14.31 | 14.32 | 14.14 | 14.18 | 40,154,992 | -0.12(-0.81%) |
Oct 09, 2006 | 14.34 | 14.37 | 14.22 | 14.30 | 23,824,978 | -0.11(-0.76%) |
Oct 06, 2006 | 14.43 | 14.45 | 14.37 | 14.41 | 15,700,517 | -0.02(-0.16%) |
Oct 05, 2006 | 14.39 | 14.47 | 14.38 | 14.43 | 13,904,610 | +0.01(+0.07%) |
Oct 04, 2006 | 14.09 | 14.43 | 14.09 | 14.42 | 15,911,489 | +0.08(+0.54%) |
Oct 03, 2006 | 14.32 | 14.43 | 14.32 | 14.34 | 16,708,462 | +0.02(+0.13%) |
Oct 02, 2006 | 14.45 | 14.46 | 14.32 | 14.32 | 14,682,007 | -0.06(-0.40%) |
Sep 29, 2006 | 14.42 | 14.47 | 14.36 | 14.38 | 14,315,680 | -0.09(-0.60%) |
Sep 28, 2006 | 14.42 | 14.48 | 14.38 | 14.47 | 15,083,446 | +0.08(+0.54%) |
Sep 27, 2006 | 14.34 | 14.45 | 14.27 | 14.39 | 17,617,602 | +0.02(+0.16%) |
Sep 26, 2006 | 14.31 | 14.40 | 14.26 | 14.37 | 16,485,372 | +0.08(+0.54%) |
Sep 25, 2006 | 14.22 | 14.36 | 14.16 | 14.29 | 19,583,468 | +0.13(+0.93%) |
Sep 22, 2006 | 14.19 | 14.23 | 14.14 | 14.16 | 15,056,414 | -0.07(-0.48%) |
Sep 21, 2006 | 14.31 | 14.34 | 14.18 | 14.23 | 18,781,834 | -0.08(-0.56%) |
Sep 20, 2006 | 14.30 | 14.35 | 14.25 | 14.31 | 12,876,158 | +0.02(+0.16%) |
Sep 19, 2006 | 14.33 | 14.34 | 14.23 | 14.28 | 12,882,993 | -0.02(-0.13%) |
Sep 18, 2006 | 14.40 | 14.42 | 14.25 | 14.30 | 13,933,816 | -0.05(-0.36%) |
Sep 15, 2006 | 14.39 | 14.43 | 14.31 | 14.35 | 24,618,222 | +0.01(+0.04%) |
Sep 14, 2006 | 14.30 | 14.40 | 14.30 | 14.35 | 12,117,402 | -0.01(-0.07%) |
Sep 13, 2006 | 14.41 | 14.41 | 14.31 | 14.36 | 16,771,847 | -0.05(-0.38%) |
Sep 12, 2006 | 14.31 | 14.47 | 14.31 | 14.41 | 16,002,838 | +0.07(+0.52%) |
Sep 11, 2006 | 14.26 | 14.44 | 14.26 | 14.34 | 13,974,209 | -0.02(-0.11%) |
Sep 08, 2006 | 14.30 | 14.38 | 14.26 | 14.35 | 13,432,330 | +0.04(+0.25%) |
Sep 07, 2006 | 14.37 | 14.39 | 14.28 | 14.32 | 22,953,744 | -0.07(-0.47%) |
Sep 06, 2006 | 14.36 | 14.44 | 14.33 | 14.39 | 15,314,925 | -0.09(-0.62%) |
Sep 05, 2006 | 14.49 | 14.51 | 14.42 | 14.48 | 12,653,689 | -0.03(-0.20%) |