Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 16.55 | 17.17 | 16.54 | 17.00 | 6,316,200 | +0.42(+2.53%) |
Nov 29, 2006 | 16.40 | 16.65 | 16.16 | 16.58 | 3,169,132 | +0.32(+1.97%) |
Nov 28, 2006 | 16.38 | 16.58 | 16.14 | 16.26 | 5,878,784 | -0.14(-0.85%) |
Nov 27, 2006 | 17.01 | 17.15 | 16.30 | 16.40 | 6,686,562 | -0.63(-3.70%) |
Nov 24, 2006 | 17.00 | 17.25 | 16.94 | 17.03 | 1,449,033 | -0.18(-1.05%) |
Nov 22, 2006 | 16.73 | 17.25 | 16.73 | 17.21 | 6,779,320 | +0.32(+1.89%) |
Nov 21, 2006 | 16.57 | 16.89 | 16.37 | 16.89 | 5,231,025 | +0.28(+1.69%) |
Nov 20, 2006 | 16.38 | 16.62 | 16.20 | 16.61 | 3,944,009 | +0.33(+2.03%) |
Nov 17, 2006 | 16.48 | 16.50 | 16.15 | 16.28 | 4,168,896 | -0.32(-1.93%) |
Nov 16, 2006 | 16.53 | 16.72 | 16.45 | 16.60 | 5,143,113 | -0.05(-0.30%) |
Nov 15, 2006 | 16.41 | 16.77 | 16.41 | 16.65 | 4,238,830 | +0.21(+1.28%) |
Nov 14, 2006 | 16.23 | 16.45 | 16.03 | 16.44 | 2,254,841 | +0.21(+1.29%) |
Nov 13, 2006 | 16.64 | 16.77 | 16.19 | 16.23 | 4,074,984 | -0.18(-1.12%) |
Nov 10, 2006 | 15.85 | 16.44 | 15.79 | 16.41 | 3,798,083 | +0.58(+3.69%) |
Nov 09, 2006 | 16.01 | 16.08 | 15.75 | 15.83 | 4,670,074 | -0.04(-0.25%) |
Nov 08, 2006 | 16.14 | 16.18 | 15.85 | 15.87 | 11,174,841 | +0.22(+1.41%) |
Nov 07, 2006 | 15.66 | 15.79 | 15.57 | 15.65 | 5,212,761 | -0.05(-0.32%) |
Nov 06, 2006 | 16.00 | 16.09 | 15.68 | 15.70 | 4,992,361 | -0.15(-0.95%) |
Nov 03, 2006 | 15.95 | 16.25 | 15.80 | 15.85 | 6,265,654 | +0.35(+2.26%) |
Nov 02, 2006 | 15.24 | 15.62 | 15.21 | 15.50 | 3,894,967 | +0.18(+1.17%) |
Nov 01, 2006 | 15.44 | 15.62 | 15.15 | 15.32 | 6,584,608 | -0.10(-0.65%) |
Oct 31, 2006 | 15.50 | 15.70 | 15.18 | 15.42 | 3,252,900 | -0.06(-0.39%) |
Oct 30, 2006 | 15.17 | 15.59 | 15.17 | 15.48 | 4,752,099 | +0.17(+1.11%) |
Oct 27, 2006 | 15.68 | 15.81 | 15.23 | 15.31 | 5,367,803 | -0.31(-1.98%) |
Oct 26, 2006 | 15.30 | 15.76 | 14.80 | 15.62 | 9,843,950 | +1.35(+9.46%) |
Oct 25, 2006 | 14.84 | 14.85 | 14.22 | 14.27 | 10,469,169 | -0.56(-3.78%) |
Oct 24, 2006 | 15.26 | 15.26 | 14.77 | 14.83 | 5,045,126 | -0.44(-2.88%) |
Oct 23, 2006 | 15.31 | 15.53 | 15.03 | 15.27 | 1,976,875 | +0.01(+0.07%) |
Oct 20, 2006 | 15.25 | 15.31 | 15.00 | 15.26 | 2,154,309 | +0.01(+0.07%) |
Oct 19, 2006 | 15.33 | 15.52 | 15.14 | 15.25 | 2,965,131 | -0.07(-0.46%) |
Oct 18, 2006 | 15.36 | 15.61 | 15.17 | 15.32 | 2,768,321 | +0.06(+0.39%) |
Oct 17, 2006 | 15.46 | 15.55 | 15.12 | 15.26 | 2,902,839 | -0.25(-1.61%) |
Oct 16, 2006 | 15.86 | 15.92 | 15.30 | 15.51 | 4,688,685 | -0.36(-2.27%) |
Oct 13, 2006 | 15.40 | 16.04 | 15.36 | 15.87 | 7,740,289 | +0.58(+3.79%) |
Oct 12, 2006 | 15.04 | 15.39 | 14.88 | 15.29 | 6,059,065 | +0.27(+1.80%) |
Oct 11, 2006 | 15.03 | 15.21 | 14.70 | 15.02 | 4,284,337 | -0.07(-0.46%) |
Oct 10, 2006 | 15.44 | 15.44 | 14.99 | 15.09 | 2,364,821 | -0.25(-1.63%) |
Oct 09, 2006 | 14.96 | 15.40 | 14.91 | 15.34 | 3,353,883 | +0.31(+2.06%) |
Oct 06, 2006 | 14.96 | 15.14 | 14.72 | 15.03 | 3,644,427 | +0.08(+0.54%) |
Oct 05, 2006 | 15.06 | 15.23 | 14.76 | 14.95 | 2,452,382 | -0.19(-1.25%) |
Oct 04, 2006 | 14.90 | 15.15 | 14.78 | 15.14 | 4,428,055 | +0.14(+0.93%) |
Oct 03, 2006 | 14.70 | 15.11 | 14.53 | 15.00 | 5,030,028 | +0.30(+2.04%) |
Oct 02, 2006 | 14.99 | 15.13 | 14.58 | 14.70 | 4,403,253 | -0.40(-2.65%) |
Sep 29, 2006 | 15.20 | 15.39 | 15.04 | 15.10 | 3,012,688 | -0.12(-0.79%) |
Sep 28, 2006 | 15.55 | 15.63 | 15.04 | 15.22 | 4,571,109 | -0.33(-2.12%) |
Sep 27, 2006 | 15.55 | 16.00 | 15.46 | 15.55 | 5,734,105 | -0.02(-0.13%) |
Sep 26, 2006 | 14.90 | 15.67 | 14.79 | 15.57 | 9,892,304 | +0.81(+5.49%) |
Sep 25, 2006 | 14.72 | 14.88 | 14.27 | 14.76 | 2,303,047 | +0.10(+0.68%) |
Sep 22, 2006 | 14.98 | 15.07 | 14.63 | 14.66 | 3,158,347 | -0.25(-1.68%) |
Sep 21, 2006 | 14.88 | 15.07 | 14.70 | 14.91 | 8,477,072 | +0.14(+0.95%) |
Sep 20, 2006 | 14.22 | 14.85 | 14.12 | 14.77 | 8,034,429 | +0.68(+4.83%) |
Sep 19, 2006 | 13.94 | 14.26 | 13.85 | 14.09 | 2,781,519 | +0.16(+1.15%) |
Sep 18, 2006 | 14.11 | 14.27 | 13.89 | 13.93 | 2,910,136 | -0.19(-1.35%) |
Sep 15, 2006 | 14.48 | 14.49 | 14.05 | 14.12 | 8,374,999 | -0.18(-1.26%) |
Sep 14, 2006 | 13.83 | 14.50 | 13.76 | 14.30 | 5,961,645 | +0.47(+3.40%) |
Sep 13, 2006 | 13.90 | 14.04 | 13.70 | 13.83 | 4,713,096 | -0.09(-0.65%) |
Sep 12, 2006 | 13.27 | 13.99 | 13.23 | 13.92 | 6,774,909 | +0.68(+5.14%) |
Sep 11, 2006 | 13.18 | 13.32 | 12.78 | 13.24 | 3,348,912 | +0.08(+0.61%) |
Sep 08, 2006 | 12.70 | 13.40 | 12.70 | 13.16 | 3,312,729 | +0.51(+4.03%) |
Sep 07, 2006 | 12.65 | 12.86 | 12.53 | 12.65 | 2,241,300 | -0.03(-0.24%) |
Sep 06, 2006 | 12.79 | 13.09 | 12.55 | 12.68 | 5,148,917 | -0.33(-2.54%) |
Sep 05, 2006 | 13.15 | 13.16 | 12.73 | 13.01 | 2,761,584 | -0.11(-0.84%) |