Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 17.58 | 17.90 | 17.26 | 17.65 | 15,333,010 | +0.27(+1.53%) |
Nov 29, 2006 | 17.71 | 17.87 | 17.22 | 17.39 | 15,211,720 | +0.09(+0.50%) |
Nov 28, 2006 | 17.07 | 17.42 | 16.73 | 17.30 | 20,216,570 | +0.10(+0.60%) |
Nov 27, 2006 | 17.63 | 17.95 | 17.18 | 17.20 | 15,323,209 | -0.45(-2.57%) |
Nov 24, 2006 | 17.56 | 17.94 | 17.47 | 17.65 | 5,448,720 | -0.17(-0.96%) |
Nov 22, 2006 | 17.56 | 17.96 | 17.17 | 17.83 | 16,983,942 | +0.39(+2.26%) |
Nov 21, 2006 | 18.19 | 18.29 | 17.29 | 17.43 | 28,965,106 | -0.44(-2.45%) |
Nov 20, 2006 | 16.70 | 17.94 | 16.53 | 17.87 | 35,471,828 | +1.55(+9.50%) |
Nov 17, 2006 | 15.88 | 16.70 | 15.68 | 16.32 | 32,837,750 | -0.49(-2.90%) |
Nov 16, 2006 | 16.91 | 16.92 | 16.52 | 16.81 | 23,000,476 | -0.04(-0.24%) |
Nov 15, 2006 | 17.00 | 17.27 | 16.75 | 16.85 | 17,241,532 | -0.06(-0.33%) |
Nov 14, 2006 | 16.63 | 16.96 | 16.23 | 16.90 | 12,991,977 | +0.35(+2.14%) |
Nov 13, 2006 | 16.26 | 16.69 | 16.16 | 16.55 | 12,494,989 | +0.45(+2.77%) |
Nov 10, 2006 | 15.75 | 16.12 | 15.61 | 16.10 | 9,866,668 | +0.51(+3.24%) |
Nov 09, 2006 | 16.77 | 16.82 | 15.51 | 15.60 | 22,839,472 | -0.81(-4.91%) |
Nov 08, 2006 | 16.25 | 16.61 | 16.10 | 16.40 | 10,417,310 | -0.09(-0.52%) |
Nov 07, 2006 | 16.01 | 16.65 | 16.00 | 16.49 | 19,663,516 | +0.48(+3.00%) |
Nov 06, 2006 | 15.98 | 16.10 | 15.74 | 16.01 | 10,421,237 | +0.28(+1.80%) |
Nov 03, 2006 | 16.06 | 16.16 | 15.68 | 15.73 | 15,454,498 | +0.02(+0.11%) |
Nov 02, 2006 | 15.17 | 15.80 | 15.16 | 15.71 | 17,850,718 | +0.41(+2.69%) |
Nov 01, 2006 | 15.78 | 16.00 | 15.26 | 15.30 | 17,559,968 | -0.36(-2.30%) |
Oct 31, 2006 | 15.15 | 15.76 | 15.09 | 15.66 | 22,280,752 | +0.61(+4.04%) |
Oct 30, 2006 | 15.25 | 15.27 | 14.79 | 15.05 | 10,400,622 | -0.07(-0.45%) |
Oct 27, 2006 | 14.53 | 15.35 | 14.50 | 15.12 | 33,926,176 | +0.66(+4.56%) |
Oct 26, 2006 | 14.28 | 14.56 | 14.17 | 14.46 | 22,644,574 | +0.33(+2.36%) |
Oct 25, 2006 | 14.15 | 14.39 | 14.04 | 14.13 | 15,648,596 | +0.15(+1.04%) |
Oct 24, 2006 | 14.10 | 14.22 | 13.88 | 13.98 | 14,681,970 | -0.04(-0.31%) |
Oct 23, 2006 | 14.52 | 14.57 | 13.94 | 14.02 | 20,263,196 | -0.62(-4.21%) |
Oct 20, 2006 | 14.56 | 14.88 | 14.24 | 14.64 | 13,288,199 | +0.15(+1.00%) |
Oct 19, 2006 | 14.54 | 14.69 | 14.35 | 14.49 | 17,675,744 | -0.06(-0.41%) |
Oct 18, 2006 | 15.25 | 15.26 | 14.48 | 14.55 | 17,294,942 | -0.43(-2.86%) |
Oct 17, 2006 | 15.25 | 15.32 | 14.86 | 14.98 | 13,166,927 | -0.39(-2.56%) |
Oct 16, 2006 | 15.02 | 15.62 | 14.96 | 15.38 | 15,333,515 | +0.56(+3.76%) |
Oct 13, 2006 | 14.95 | 14.96 | 14.72 | 14.82 | 10,125,264 | -0.10(-0.69%) |
Oct 12, 2006 | 15.26 | 15.29 | 14.84 | 14.92 | 12,540,345 | -0.16(-1.08%) |
Oct 11, 2006 | 14.67 | 15.37 | 14.64 | 15.08 | 13,881,381 | +0.30(+2.03%) |
Oct 10, 2006 | 14.77 | 14.86 | 14.47 | 14.78 | 10,942,416 | +0.15(+1.00%) |
Oct 09, 2006 | 14.56 | 14.94 | 14.48 | 14.64 | 10,542,560 | +0.07(+0.47%) |
Oct 06, 2006 | 14.35 | 14.77 | 14.24 | 14.57 | 13,151,515 | +0.09(+0.59%) |
Oct 05, 2006 | 14.07 | 14.53 | 13.95 | 14.48 | 21,105,448 | +0.43(+3.05%) |
Oct 04, 2006 | 14.29 | 14.35 | 13.77 | 14.06 | 37,119,692 | -0.33(-2.32%) |
Oct 03, 2006 | 13.92 | 14.69 | 13.63 | 14.39 | 93,975,240 | -1.96(-12.00%) |
Oct 02, 2006 | 16.70 | 16.87 | 16.34 | 16.35 | 19,635,418 | -0.24(-1.45%) |
Sep 29, 2006 | 17.01 | 17.22 | 16.57 | 16.59 | 16,620,641 | -0.26(-1.53%) |
Sep 28, 2006 | 16.93 | 17.16 | 16.70 | 16.85 | 14,805,799 | +0.00(+0.00%) |
Sep 27, 2006 | 16.28 | 17.22 | 16.16 | 16.85 | 25,441,840 | +0.72(+4.46%) |
Sep 26, 2006 | 16.51 | 16.65 | 16.10 | 16.13 | 14,810,701 | -0.39(-2.38%) |
Sep 25, 2006 | 16.45 | 16.70 | 16.12 | 16.52 | 16,967,124 | +0.36(+2.23%) |
Sep 22, 2006 | 16.55 | 16.64 | 16.06 | 16.16 | 20,687,952 | -0.38(-2.28%) |
Sep 21, 2006 | 17.54 | 17.55 | 16.42 | 16.54 | 22,628,020 | -0.93(-5.30%) |
Sep 20, 2006 | 17.67 | 17.71 | 17.08 | 17.47 | 13,284,159 | +0.04(+0.25%) |
Sep 19, 2006 | 18.07 | 18.09 | 16.97 | 17.42 | 19,088,616 | -0.44(-2.45%) |
Sep 18, 2006 | 17.19 | 17.96 | 17.11 | 17.86 | 21,616,538 | +0.74(+4.30%) |
Sep 15, 2006 | 17.04 | 17.65 | 16.75 | 17.12 | 28,569,064 | +0.39(+2.36%) |
Sep 14, 2006 | 16.19 | 17.06 | 16.12 | 16.73 | 22,366,576 | +0.52(+3.22%) |
Sep 13, 2006 | 16.24 | 16.78 | 16.02 | 16.21 | 16,280,465 | -0.37(-2.22%) |
Sep 12, 2006 | 15.37 | 16.58 | 15.33 | 16.58 | 19,304,310 | +1.34(+8.77%) |
Sep 11, 2006 | 15.11 | 15.51 | 14.90 | 15.24 | 10,377,305 | +0.01(+0.06%) |
Sep 08, 2006 | 15.51 | 15.56 | 15.17 | 15.23 | 7,499,440 | -0.19(-1.22%) |
Sep 07, 2006 | 15.16 | 15.72 | 15.06 | 15.42 | 14,668,986 | +0.11(+0.73%) |
Sep 06, 2006 | 16.06 | 16.49 | 15.29 | 15.31 | 31,485,838 | -0.57(-3.56%) |
Sep 05, 2006 | 15.33 | 15.91 | 14.93 | 15.87 | 14,103,454 | +0.64(+4.22%) |