Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 16.60 | 16.98 | 16.56 | 16.70 | 9,509,027 | +0.09(+0.54%) |
Nov 29, 2006 | 16.58 | 16.65 | 16.53 | 16.61 | 7,691,563 | +0.09(+0.55%) |
Nov 28, 2006 | 16.71 | 16.73 | 16.42 | 16.52 | 13,020,912 | -0.23(-1.37%) |
Nov 27, 2006 | 16.84 | 16.95 | 16.74 | 16.75 | 7,856,886 | -0.12(-0.73%) |
Nov 24, 2006 | 16.95 | 17.03 | 16.85 | 16.87 | 2,322,104 | -0.22(-1.27%) |
Nov 22, 2006 | 16.92 | 17.12 | 16.87 | 17.09 | 7,580,987 | +0.21(+1.25%) |
Nov 21, 2006 | 16.83 | 16.93 | 16.80 | 16.88 | 5,242,621 | +0.03(+0.15%) |
Nov 20, 2006 | 16.90 | 17.01 | 16.85 | 16.85 | 6,667,105 | +0.00(+0.00%) |
Nov 17, 2006 | 16.95 | 16.95 | 16.78 | 16.85 | 9,400,077 | -0.12(-0.70%) |
Nov 16, 2006 | 16.84 | 17.06 | 16.78 | 16.97 | 7,829,784 | +0.14(+0.82%) |
Nov 15, 2006 | 16.92 | 17.02 | 16.78 | 16.83 | 11,774,759 | -0.04(-0.25%) |
Nov 14, 2006 | 17.04 | 17.08 | 16.54 | 16.88 | 18,600,682 | -0.20(-1.17%) |
Nov 13, 2006 | 16.81 | 17.15 | 16.79 | 17.07 | 6,985,284 | +0.26(+1.55%) |
Nov 10, 2006 | 16.79 | 16.85 | 16.71 | 16.81 | 6,451,915 | +0.08(+0.51%) |
Nov 09, 2006 | 16.93 | 16.98 | 16.72 | 16.73 | 8,778,356 | -0.19(-1.11%) |
Nov 08, 2006 | 16.80 | 17.01 | 16.71 | 16.92 | 8,005,947 | +0.12(+0.70%) |
Nov 07, 2006 | 16.85 | 17.03 | 16.80 | 16.80 | 7,828,700 | -0.03(-0.16%) |
Nov 06, 2006 | 16.71 | 16.90 | 16.65 | 16.83 | 7,438,972 | +0.19(+1.13%) |
Nov 03, 2006 | 16.76 | 16.82 | 16.50 | 16.64 | 7,911,090 | -0.12(-0.74%) |
Nov 02, 2006 | 16.68 | 16.78 | 16.58 | 16.76 | 10,333,472 | +0.02(+0.11%) |
Nov 01, 2006 | 16.83 | 16.94 | 16.64 | 16.74 | 11,996,454 | +0.02(+0.14%) |
Oct 31, 2006 | 16.78 | 16.88 | 16.61 | 16.72 | 11,428,395 | -0.06(-0.33%) |
Oct 30, 2006 | 16.81 | 16.83 | 16.70 | 16.78 | 8,939,342 | +0.01(+0.08%) |
Oct 27, 2006 | 16.68 | 16.85 | 16.60 | 16.76 | 7,078,515 | -0.05(-0.28%) |
Oct 26, 2006 | 16.98 | 16.99 | 16.73 | 16.81 | 6,243,229 | -0.12(-0.72%) |
Oct 25, 2006 | 16.97 | 17.13 | 16.86 | 16.93 | 10,792,039 | +0.05(+0.31%) |
Oct 24, 2006 | 16.87 | 16.90 | 16.68 | 16.88 | 8,156,634 | +0.06(+0.33%) |
Oct 23, 2006 | 16.76 | 17.12 | 16.72 | 16.83 | 9,687,359 | +0.07(+0.41%) |
Oct 20, 2006 | 16.89 | 16.94 | 16.63 | 16.76 | 8,814,673 | -0.10(-0.57%) |
Oct 19, 2006 | 16.83 | 16.88 | 16.48 | 16.85 | 10,203,382 | +0.01(+0.06%) |
Oct 18, 2006 | 17.10 | 17.30 | 16.71 | 16.84 | 11,839,804 | -0.04(-0.23%) |
Oct 17, 2006 | 16.89 | 17.02 | 16.64 | 16.88 | 4,996,535 | -0.15(-0.90%) |
Oct 16, 2006 | 16.72 | 17.04 | 16.65 | 17.04 | 6,366,815 | +0.23(+1.38%) |
Oct 13, 2006 | 16.71 | 16.88 | 16.67 | 16.80 | 5,623,134 | +0.06(+0.33%) |
Oct 12, 2006 | 16.67 | 16.77 | 16.58 | 16.75 | 6,837,848 | +0.14(+0.87%) |
Oct 11, 2006 | 16.62 | 16.63 | 16.48 | 16.60 | 4,783,513 | -0.07(-0.44%) |
Oct 10, 2006 | 16.60 | 16.76 | 16.53 | 16.68 | 7,137,055 | +0.20(+1.20%) |
Oct 09, 2006 | 16.36 | 16.62 | 16.26 | 16.48 | 6,469,803 | +0.09(+0.53%) |
Oct 06, 2006 | 16.51 | 16.52 | 16.33 | 16.39 | 6,806,410 | -0.20(-1.19%) |
Oct 05, 2006 | 16.44 | 16.61 | 16.33 | 16.59 | 8,381,040 | +0.07(+0.44%) |
Oct 04, 2006 | 16.18 | 16.52 | 16.00 | 16.52 | 10,264,091 | +0.35(+2.18%) |
Oct 03, 2006 | 16.08 | 16.36 | 15.92 | 16.17 | 12,028,434 | +0.09(+0.54%) |
Oct 02, 2006 | 16.28 | 16.29 | 16.01 | 16.08 | 6,608,023 | -0.15(-0.95%) |
Sep 29, 2006 | 16.11 | 16.25 | 16.00 | 16.23 | 8,481,859 | +0.09(+0.55%) |
Sep 28, 2006 | 16.15 | 16.32 | 16.11 | 16.15 | 8,181,568 | -0.02(-0.15%) |
Sep 27, 2006 | 15.78 | 16.27 | 15.76 | 16.17 | 13,709,846 | +0.30(+1.86%) |
Sep 26, 2006 | 15.67 | 15.88 | 15.58 | 15.88 | 11,437,068 | +0.30(+1.93%) |
Sep 25, 2006 | 15.51 | 15.62 | 15.26 | 15.57 | 13,089,751 | +0.18(+1.20%) |
Sep 22, 2006 | 15.36 | 15.48 | 15.23 | 15.39 | 9,232,044 | +0.04(+0.24%) |
Sep 21, 2006 | 15.71 | 15.74 | 15.35 | 15.35 | 8,648,808 | -0.25(-1.63%) |
Sep 20, 2006 | 15.85 | 15.94 | 15.56 | 15.61 | 6,591,220 | -0.07(-0.44%) |
Sep 19, 2006 | 15.88 | 15.93 | 15.45 | 15.68 | 9,159,953 | -0.20(-1.27%) |
Sep 18, 2006 | 15.63 | 15.91 | 15.50 | 15.88 | 9,504,149 | +0.42(+2.70%) |
Sep 15, 2006 | 15.78 | 15.83 | 15.44 | 15.46 | 10,277,642 | -0.25(-1.62%) |
Sep 14, 2006 | 15.59 | 15.81 | 15.56 | 15.71 | 10,520,476 | +0.08(+0.52%) |
Sep 13, 2006 | 15.12 | 15.64 | 15.06 | 15.63 | 13,050,182 | +0.51(+3.40%) |
Sep 12, 2006 | 14.74 | 15.14 | 14.74 | 15.12 | 9,600,632 | +0.38(+2.59%) |
Sep 11, 2006 | 14.62 | 14.79 | 14.62 | 14.74 | 7,006,965 | -0.04(-0.27%) |
Sep 08, 2006 | 14.80 | 14.83 | 14.68 | 14.78 | 6,747,328 | +0.04(+0.28%) |
Sep 07, 2006 | 14.75 | 14.78 | 14.64 | 14.74 | 7,963,668 | -0.07(-0.47%) |
Sep 06, 2006 | 14.83 | 14.99 | 14.80 | 14.81 | 6,977,153 | -0.09(-0.61%) |
Sep 05, 2006 | 14.79 | 14.97 | 14.77 | 14.90 | 6,052,973 | +0.04(+0.26%) |