Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 18.50 | 18.72 | 18.08 | 18.60 | 8,460,617 | +0.27(+1.48%) |
Nov 29, 2006 | 17.87 | 18.45 | 17.79 | 18.33 | 13,592,322 | +1.43(+8.44%) |
Nov 28, 2006 | 16.98 | 17.05 | 16.71 | 16.90 | 3,377,006 | -0.17(-1.02%) |
Nov 27, 2006 | 17.42 | 17.46 | 17.06 | 17.08 | 2,971,817 | -0.29(-1.67%) |
Nov 24, 2006 | 17.46 | 17.61 | 17.26 | 17.37 | 2,163,249 | -0.09(-0.53%) |
Nov 22, 2006 | 17.44 | 17.55 | 17.36 | 17.46 | 1,915,533 | +0.04(+0.24%) |
Nov 21, 2006 | 17.05 | 17.44 | 17.02 | 17.42 | 3,005,174 | +0.44(+2.60%) |
Nov 20, 2006 | 16.67 | 17.12 | 16.60 | 16.98 | 3,989,832 | +0.35(+2.12%) |
Nov 17, 2006 | 16.84 | 16.84 | 16.46 | 16.63 | 2,523,446 | -0.28(-1.65%) |
Nov 16, 2006 | 17.11 | 17.11 | 16.89 | 16.90 | 1,532,840 | -0.26(-1.51%) |
Nov 15, 2006 | 17.21 | 17.31 | 16.94 | 17.16 | 2,341,408 | -0.15(-0.85%) |
Nov 14, 2006 | 17.07 | 17.47 | 17.07 | 17.31 | 4,922,776 | +0.12(+0.68%) |
Nov 13, 2006 | 16.92 | 17.24 | 16.84 | 17.19 | 2,294,606 | +0.06(+0.36%) |
Nov 10, 2006 | 17.21 | 17.28 | 16.99 | 17.13 | 1,963,370 | +0.22(+1.30%) |
Nov 09, 2006 | 17.34 | 17.34 | 16.90 | 16.91 | 2,241,598 | -0.43(-2.50%) |
Nov 08, 2006 | 16.98 | 17.37 | 16.84 | 17.34 | 2,336,495 | +0.18(+1.04%) |
Nov 07, 2006 | 17.30 | 17.31 | 16.99 | 17.17 | 1,979,401 | -0.02(-0.09%) |
Nov 06, 2006 | 16.98 | 17.28 | 16.92 | 17.18 | 2,163,249 | +0.34(+2.04%) |
Nov 03, 2006 | 16.51 | 16.92 | 16.51 | 16.84 | 1,858,646 | +0.33(+1.99%) |
Nov 02, 2006 | 16.60 | 16.74 | 16.29 | 16.51 | 4,038,962 | -0.30(-1.79%) |
Nov 01, 2006 | 17.05 | 17.14 | 16.72 | 16.81 | 7,843,912 | -0.24(-1.38%) |
Oct 31, 2006 | 16.28 | 17.21 | 16.28 | 17.05 | 4,293,401 | +0.73(+4.50%) |
Oct 30, 2006 | 16.41 | 16.45 | 16.17 | 16.31 | 3,288,832 | -0.23(-1.40%) |
Oct 27, 2006 | 16.53 | 16.60 | 16.32 | 16.54 | 1,954,836 | -0.08(-0.49%) |
Oct 26, 2006 | 16.50 | 16.68 | 16.32 | 16.63 | 3,049,649 | +0.12(+0.75%) |
Oct 25, 2006 | 15.93 | 16.50 | 15.86 | 16.50 | 2,858,302 | +0.55(+3.42%) |
Oct 24, 2006 | 15.86 | 16.11 | 15.78 | 15.96 | 3,208,415 | -0.11(-0.70%) |
Oct 23, 2006 | 15.70 | 16.10 | 15.69 | 16.07 | 2,914,413 | +0.10(+0.61%) |
Oct 20, 2006 | 15.95 | 16.12 | 15.75 | 15.97 | 3,309,776 | -0.05(-0.29%) |
Oct 19, 2006 | 15.51 | 16.07 | 15.45 | 16.02 | 3,555,683 | +0.53(+3.40%) |
Oct 18, 2006 | 15.28 | 15.51 | 15.20 | 15.49 | 2,760,560 | +0.19(+1.21%) |
Oct 17, 2006 | 15.20 | 15.40 | 15.07 | 15.31 | 2,914,672 | +0.08(+0.53%) |
Oct 16, 2006 | 15.09 | 15.23 | 14.95 | 15.23 | 2,645,752 | +0.13(+0.87%) |
Oct 13, 2006 | 14.92 | 15.10 | 14.82 | 15.09 | 2,924,498 | +0.12(+0.77%) |
Oct 12, 2006 | 14.58 | 15.07 | 14.57 | 14.98 | 4,086,023 | +0.48(+3.28%) |
Oct 11, 2006 | 14.69 | 14.70 | 14.45 | 14.50 | 3,902,433 | -0.15(-1.00%) |
Oct 10, 2006 | 14.83 | 14.86 | 14.52 | 14.65 | 2,620,929 | -0.03(-0.18%) |
Oct 09, 2006 | 14.73 | 14.91 | 14.65 | 14.68 | 1,513,705 | -0.10(-0.68%) |
Oct 06, 2006 | 14.82 | 14.82 | 14.60 | 14.78 | 1,083,693 | -0.04(-0.29%) |
Oct 05, 2006 | 14.89 | 14.97 | 14.68 | 14.82 | 3,109,380 | +0.09(+0.60%) |
Oct 04, 2006 | 14.43 | 14.83 | 14.41 | 14.73 | 3,918,982 | +0.22(+1.49%) |
Oct 03, 2006 | 14.54 | 14.64 | 14.42 | 14.51 | 2,992,503 | -0.09(-0.64%) |
Oct 02, 2006 | 14.71 | 14.77 | 14.54 | 14.61 | 2,397,778 | +0.00(+0.00%) |
Sep 29, 2006 | 14.60 | 14.69 | 14.37 | 14.61 | 3,126,963 | +0.01(+0.05%) |
Sep 28, 2006 | 14.59 | 14.65 | 14.49 | 14.60 | 2,787,194 | +0.10(+0.72%) |
Sep 27, 2006 | 14.72 | 14.75 | 14.37 | 14.49 | 3,903,985 | -0.14(-0.98%) |
Sep 26, 2006 | 14.48 | 14.77 | 14.35 | 14.64 | 7,220,743 | +0.13(+0.91%) |
Sep 25, 2006 | 14.41 | 14.53 | 14.24 | 14.51 | 7,307,366 | -0.09(-0.64%) |
Sep 22, 2006 | 15.02 | 15.02 | 14.34 | 14.60 | 4,990,781 | -0.50(-3.33%) |
Sep 21, 2006 | 15.28 | 15.39 | 14.96 | 15.10 | 3,533,704 | -0.18(-1.16%) |
Sep 20, 2006 | 15.26 | 15.37 | 15.16 | 15.28 | 1,727,289 | +0.12(+0.79%) |
Sep 19, 2006 | 15.30 | 15.50 | 14.93 | 15.16 | 2,997,675 | -0.23(-1.51%) |
Sep 18, 2006 | 15.38 | 15.43 | 15.28 | 15.39 | 1,655,147 | +0.06(+0.38%) |
Sep 15, 2006 | 15.57 | 15.57 | 15.18 | 15.33 | 3,228,583 | +0.00(+0.00%) |
Sep 14, 2006 | 15.39 | 15.40 | 15.14 | 15.33 | 1,596,191 | -0.09(-0.55%) |
Sep 13, 2006 | 15.53 | 15.55 | 15.40 | 15.42 | 2,774,265 | -0.13(-0.82%) |
Sep 12, 2006 | 15.10 | 15.59 | 15.10 | 15.55 | 3,637,910 | +0.46(+3.05%) |
Sep 11, 2006 | 15.47 | 15.59 | 15.04 | 15.09 | 5,561,459 | -0.66(-4.20%) |
Sep 08, 2006 | 15.37 | 15.98 | 15.28 | 15.75 | 5,772,457 | +0.50(+3.30%) |
Sep 07, 2006 | 15.24 | 15.30 | 15.09 | 15.24 | 3,176,610 | -0.12(-0.78%) |
Sep 06, 2006 | 15.37 | 15.41 | 14.99 | 15.36 | 6,075,767 | -0.09(-0.58%) |
Sep 05, 2006 | 15.40 | 15.79 | 15.40 | 15.45 | 11,822,885 | +0.91(+6.25%) |