Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 15.01 | 15.19 | 15.00 | 15.14 | 32,268,334 | +0.06(+0.41%) |
Nov 29, 2006 | 15.06 | 15.13 | 14.98 | 15.08 | 23,324,072 | -0.01(-0.09%) |
Nov 28, 2006 | 14.99 | 15.18 | 14.98 | 15.09 | 22,493,688 | +0.04(+0.28%) |
Nov 27, 2006 | 15.15 | 15.18 | 14.99 | 15.05 | 29,333,218 | -0.12(-0.79%) |
Nov 24, 2006 | 15.16 | 15.25 | 15.14 | 15.17 | 7,064,450 | -0.06(-0.38%) |
Nov 22, 2006 | 15.19 | 15.25 | 15.15 | 15.22 | 11,228,436 | +0.04(+0.23%) |
Nov 21, 2006 | 15.15 | 15.24 | 15.13 | 15.19 | 18,735,922 | -0.02(-0.11%) |
Nov 20, 2006 | 15.23 | 15.31 | 15.18 | 15.20 | 19,086,454 | -0.07(-0.47%) |
Nov 17, 2006 | 15.23 | 15.31 | 15.21 | 15.28 | 29,244,114 | +0.04(+0.25%) |
Nov 16, 2006 | 15.13 | 15.25 | 15.11 | 15.24 | 22,812,352 | +0.16(+1.05%) |
Nov 15, 2006 | 15.02 | 15.11 | 14.99 | 15.08 | 30,665,730 | +0.03(+0.21%) |
Nov 14, 2006 | 14.97 | 15.07 | 14.92 | 15.05 | 25,343,106 | +0.05(+0.30%) |
Nov 13, 2006 | 15.00 | 15.06 | 14.93 | 15.00 | 21,151,276 | -0.02(-0.13%) |
Nov 10, 2006 | 15.08 | 15.11 | 14.96 | 15.02 | 15,284,756 | -0.06(-0.39%) |
Nov 09, 2006 | 15.09 | 15.19 | 15.04 | 15.08 | 24,864,490 | -0.07(-0.49%) |
Nov 08, 2006 | 15.08 | 15.19 | 15.04 | 15.15 | 22,840,196 | -0.01(-0.09%) |
Nov 07, 2006 | 15.08 | 15.19 | 15.05 | 15.17 | 25,285,870 | +0.04(+0.24%) |
Nov 06, 2006 | 15.09 | 15.16 | 14.97 | 15.13 | 28,985,162 | +0.10(+0.67%) |
Nov 03, 2006 | 15.10 | 15.14 | 15.00 | 15.03 | 18,477,278 | -0.07(-0.45%) |
Nov 02, 2006 | 15.03 | 15.14 | 15.00 | 15.10 | 23,941,290 | +0.02(+0.15%) |
Nov 01, 2006 | 15.11 | 15.16 | 15.03 | 15.08 | 16,187,845 | -0.03(-0.17%) |
Oct 31, 2006 | 15.13 | 15.17 | 15.03 | 15.10 | 18,813,578 | -0.01(-0.09%) |
Oct 30, 2006 | 15.18 | 15.25 | 15.08 | 15.11 | 16,975,224 | -0.04(-0.23%) |
Oct 27, 2006 | 15.18 | 15.20 | 15.11 | 15.15 | 20,876,852 | -0.09(-0.57%) |
Oct 26, 2006 | 15.24 | 15.26 | 15.16 | 15.24 | 27,864,266 | -0.02(-0.11%) |
Oct 25, 2006 | 15.24 | 15.28 | 15.19 | 15.25 | 21,841,508 | +0.05(+0.34%) |
Oct 24, 2006 | 15.21 | 15.27 | 15.16 | 15.20 | 32,379,402 | -0.08(-0.53%) |
Oct 23, 2006 | 15.11 | 15.35 | 15.09 | 15.28 | 46,818,304 | +0.17(+1.13%) |
Oct 20, 2006 | 14.61 | 15.23 | 14.58 | 15.11 | 82,959,496 | +0.59(+4.10%) |
Oct 19, 2006 | 14.45 | 14.59 | 14.42 | 14.52 | 54,644,764 | +0.31(+2.16%) |
Oct 18, 2006 | 14.20 | 14.27 | 14.13 | 14.21 | 31,207,460 | +0.05(+0.39%) |
Oct 17, 2006 | 14.25 | 14.30 | 14.14 | 14.15 | 25,075,180 | -0.15(-1.04%) |
Oct 16, 2006 | 14.27 | 14.38 | 14.22 | 14.30 | 22,536,692 | +0.07(+0.52%) |
Oct 13, 2006 | 14.26 | 14.29 | 14.18 | 14.23 | 25,723,028 | -0.01(-0.07%) |
Oct 12, 2006 | 14.29 | 14.30 | 14.21 | 14.24 | 17,081,652 | -0.02(-0.16%) |
Oct 11, 2006 | 14.22 | 14.27 | 14.19 | 14.26 | 16,107,096 | +0.02(+0.14%) |
Oct 10, 2006 | 14.37 | 14.38 | 14.21 | 14.24 | 39,983,416 | -0.12(-0.81%) |
Oct 09, 2006 | 14.40 | 14.44 | 14.28 | 14.36 | 23,723,176 | -0.11(-0.76%) |
Oct 06, 2006 | 14.49 | 14.51 | 14.44 | 14.47 | 15,633,430 | -0.02(-0.16%) |
Oct 05, 2006 | 14.45 | 14.53 | 14.44 | 14.49 | 13,845,197 | +0.01(+0.07%) |
Oct 04, 2006 | 14.15 | 14.49 | 14.15 | 14.48 | 15,843,501 | +0.08(+0.54%) |
Oct 03, 2006 | 14.38 | 14.49 | 14.38 | 14.40 | 16,637,069 | +0.02(+0.13%) |
Oct 02, 2006 | 14.51 | 14.52 | 14.38 | 14.38 | 14,619,273 | -0.06(-0.40%) |
Sep 29, 2006 | 14.48 | 14.53 | 14.43 | 14.44 | 14,254,510 | -0.09(-0.60%) |
Sep 28, 2006 | 14.48 | 14.54 | 14.44 | 14.53 | 15,018,996 | +0.08(+0.54%) |
Sep 27, 2006 | 14.40 | 14.51 | 14.33 | 14.45 | 17,542,324 | +0.02(+0.16%) |
Sep 26, 2006 | 14.37 | 14.46 | 14.32 | 14.43 | 16,414,932 | +0.08(+0.54%) |
Sep 25, 2006 | 14.28 | 14.42 | 14.23 | 14.35 | 19,499,790 | +0.13(+0.93%) |
Sep 22, 2006 | 14.25 | 14.29 | 14.20 | 14.22 | 14,992,079 | -0.07(-0.48%) |
Sep 21, 2006 | 14.37 | 14.40 | 14.24 | 14.29 | 18,701,582 | -0.08(-0.56%) |
Sep 20, 2006 | 14.36 | 14.42 | 14.32 | 14.37 | 12,821,139 | +0.02(+0.16%) |
Sep 19, 2006 | 14.40 | 14.40 | 14.29 | 14.34 | 12,827,946 | -0.02(-0.14%) |
Sep 18, 2006 | 14.46 | 14.48 | 14.31 | 14.36 | 13,874,279 | -0.05(-0.36%) |
Sep 15, 2006 | 14.45 | 14.49 | 14.37 | 14.42 | 24,513,030 | +0.01(+0.05%) |
Sep 14, 2006 | 14.36 | 14.46 | 14.36 | 14.41 | 12,065,626 | -0.01(-0.07%) |
Sep 13, 2006 | 14.47 | 14.47 | 14.37 | 14.42 | 16,700,183 | -0.05(-0.38%) |
Sep 12, 2006 | 14.37 | 14.54 | 14.37 | 14.47 | 15,934,460 | +0.07(+0.52%) |
Sep 11, 2006 | 14.32 | 14.50 | 14.32 | 14.40 | 13,914,499 | -0.02(-0.11%) |
Sep 08, 2006 | 14.36 | 14.44 | 14.33 | 14.42 | 13,374,935 | +0.04(+0.25%) |
Sep 07, 2006 | 14.43 | 14.45 | 14.34 | 14.38 | 22,855,666 | -0.07(-0.47%) |
Sep 06, 2006 | 14.42 | 14.50 | 14.39 | 14.45 | 15,249,486 | -0.09(-0.62%) |
Sep 05, 2006 | 14.55 | 14.57 | 14.48 | 14.54 | 12,599,621 | -0.03(-0.20%) |