Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 19.02 | 19.15 | 18.97 | 19.07 | 2,079,014 | +0.04(+0.21%) |
Nov 29, 2006 | 19.03 | 19.09 | 18.94 | 19.03 | 3,903,963 | +0.12(+0.64%) |
Nov 28, 2006 | 18.75 | 18.92 | 18.69 | 18.91 | 3,626,095 | +0.10(+0.52%) |
Nov 27, 2006 | 19.14 | 19.21 | 18.77 | 18.81 | 3,985,732 | -0.45(-2.36%) |
Nov 24, 2006 | 19.19 | 19.32 | 19.09 | 19.27 | 522,312 | -0.04(-0.21%) |
Nov 22, 2006 | 19.27 | 19.31 | 19.17 | 19.31 | 1,317,313 | +0.15(+0.76%) |
Nov 21, 2006 | 19.22 | 19.22 | 19.12 | 19.16 | 1,765,626 | -0.01(-0.04%) |
Nov 20, 2006 | 19.14 | 19.23 | 19.07 | 19.17 | 1,729,120 | +0.00(+0.00%) |
Nov 17, 2006 | 19.05 | 19.17 | 19.04 | 19.17 | 1,876,008 | +0.03(+0.17%) |
Nov 16, 2006 | 19.11 | 19.18 | 19.01 | 19.14 | 2,001,561 | +0.07(+0.38%) |
Nov 15, 2006 | 18.88 | 19.13 | 18.88 | 19.06 | 2,119,713 | +0.04(+0.21%) |
Nov 14, 2006 | 18.92 | 19.07 | 18.79 | 19.02 | 3,001,170 | +0.14(+0.73%) |
Nov 13, 2006 | 18.77 | 18.90 | 18.72 | 18.88 | 2,525,107 | +0.16(+0.87%) |
Nov 10, 2006 | 18.47 | 18.74 | 18.47 | 18.72 | 1,984,294 | +0.05(+0.26%) |
Nov 09, 2006 | 18.88 | 18.88 | 18.66 | 18.67 | 3,828,977 | -0.01(-0.04%) |
Nov 08, 2006 | 18.66 | 18.75 | 18.50 | 18.68 | 3,684,431 | +0.02(+0.09%) |
Nov 07, 2006 | 18.69 | 18.76 | 18.39 | 18.66 | 4,053,318 | +0.10(+0.52%) |
Nov 06, 2006 | 18.44 | 18.62 | 18.38 | 18.57 | 1,867,868 | +0.22(+1.19%) |
Nov 03, 2006 | 18.41 | 18.49 | 18.25 | 18.35 | 2,364,158 | +0.00(+0.00%) |
Nov 02, 2006 | 18.34 | 18.44 | 18.32 | 18.35 | 3,458,363 | -0.11(-0.61%) |
Nov 01, 2006 | 18.65 | 18.65 | 18.36 | 18.46 | 4,084,768 | -0.10(-0.52%) |
Oct 31, 2006 | 18.61 | 18.64 | 18.47 | 18.56 | 3,481,796 | +0.04(+0.22%) |
Oct 30, 2006 | 18.34 | 18.58 | 18.28 | 18.52 | 3,054,326 | +0.06(+0.35%) |
Oct 27, 2006 | 18.65 | 18.65 | 18.37 | 18.45 | 2,901,394 | -0.24(-1.30%) |
Oct 26, 2006 | 18.58 | 18.71 | 18.52 | 18.70 | 2,676,189 | +0.10(+0.52%) |
Oct 25, 2006 | 18.49 | 18.62 | 18.45 | 18.60 | 1,641,554 | +0.16(+0.88%) |
Oct 24, 2006 | 18.54 | 18.60 | 18.36 | 18.44 | 2,711,462 | -0.13(-0.70%) |
Oct 23, 2006 | 18.45 | 18.62 | 18.22 | 18.57 | 1,605,171 | +0.11(+0.62%) |
Oct 20, 2006 | 18.36 | 18.45 | 18.29 | 18.45 | 2,145,366 | +0.11(+0.62%) |
Oct 19, 2006 | 18.24 | 18.37 | 18.17 | 18.34 | 2,444,077 | +0.06(+0.31%) |
Oct 18, 2006 | 18.41 | 18.54 | 18.22 | 18.28 | 4,631,994 | -0.05(-0.27%) |
Oct 17, 2006 | 18.41 | 18.41 | 18.21 | 18.33 | 9,193,319 | -0.15(-0.83%) |
Oct 16, 2006 | 18.56 | 18.62 | 18.49 | 18.49 | 2,344,918 | -0.01(-0.04%) |
Oct 13, 2006 | 18.44 | 18.55 | 18.39 | 18.49 | 3,615,735 | +0.09(+0.48%) |
Oct 12, 2006 | 18.15 | 18.43 | 18.15 | 18.41 | 3,001,416 | +0.27(+1.47%) |
Oct 11, 2006 | 18.11 | 18.24 | 18.04 | 18.14 | 1,824,702 | -0.01(-0.04%) |
Oct 10, 2006 | 18.15 | 18.17 | 18.04 | 18.15 | 1,961,231 | +0.02(+0.09%) |
Oct 09, 2006 | 18.02 | 18.17 | 18.00 | 18.13 | 647,618 | +0.05(+0.27%) |
Oct 06, 2006 | 17.19 | 18.10 | 17.11 | 18.08 | 2,033,874 | +0.01(+0.04%) |
Oct 05, 2006 | 18.11 | 18.12 | 18.01 | 18.07 | 2,106,270 | -0.01(-0.04%) |
Oct 04, 2006 | 17.77 | 18.12 | 17.77 | 18.08 | 7,714,687 | +0.28(+1.55%) |
Oct 03, 2006 | 17.64 | 17.85 | 17.59 | 17.81 | 2,542,373 | +0.10(+0.55%) |
Oct 02, 2006 | 17.80 | 17.89 | 17.71 | 17.71 | 5,148,140 | -0.13(-0.73%) |
Sep 29, 2006 | 17.90 | 17.96 | 17.81 | 17.84 | 1,463,585 | -0.06(-0.32%) |
Sep 28, 2006 | 17.84 | 17.90 | 17.75 | 17.89 | 2,795,575 | +0.09(+0.50%) |
Sep 27, 2006 | 18.00 | 18.05 | 17.75 | 17.81 | 6,551,539 | -0.14(-0.77%) |
Sep 26, 2006 | 17.92 | 17.95 | 17.77 | 17.94 | 3,111,059 | +0.11(+0.64%) |
Sep 25, 2006 | 17.62 | 17.87 | 17.59 | 17.83 | 2,060,020 | +0.32(+1.81%) |
Sep 22, 2006 | 17.55 | 17.59 | 17.48 | 17.51 | 4,121,151 | -0.11(-0.60%) |
Sep 21, 2006 | 17.79 | 17.84 | 17.59 | 17.62 | 2,410,408 | -0.17(-0.96%) |
Sep 20, 2006 | 17.65 | 17.80 | 17.51 | 17.79 | 3,156,445 | +0.28(+1.62%) |
Sep 19, 2006 | 17.61 | 17.62 | 17.34 | 17.51 | 4,357,209 | -0.08(-0.46%) |
Sep 18, 2006 | 17.62 | 17.72 | 17.47 | 17.59 | 1,446,812 | -0.01(-0.05%) |
Sep 15, 2006 | 17.73 | 17.76 | 17.57 | 17.59 | 8,522,268 | +0.01(+0.05%) |
Sep 14, 2006 | 17.43 | 17.64 | 17.43 | 17.59 | 1,824,455 | +0.04(+0.23%) |
Sep 13, 2006 | 17.54 | 17.58 | 17.44 | 17.55 | 2,096,403 | +0.00(+0.00%) |
Sep 12, 2006 | 17.19 | 17.57 | 17.19 | 17.55 | 1,755,759 | +0.30(+1.74%) |
Sep 11, 2006 | 16.99 | 17.29 | 16.99 | 17.25 | 3,951,446 | +0.15(+0.85%) |
Sep 08, 2006 | 16.95 | 17.12 | 16.95 | 17.10 | 2,336,902 | +0.14(+0.81%) |
Sep 07, 2006 | 16.97 | 17.09 | 16.89 | 16.96 | 2,263,642 | -0.10(-0.57%) |
Sep 06, 2006 | 17.13 | 17.25 | 17.04 | 17.06 | 1,644,637 | -0.28(-1.64%) |
Sep 05, 2006 | 17.25 | 17.36 | 17.15 | 17.34 | 3,034,593 | +0.09(+0.52%) |