Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 17.74 | 17.92 | 17.62 | 17.74 | 5,187,655 | +0.03(+0.18%) |
Nov 29, 2006 | 17.59 | 17.81 | 17.54 | 17.71 | 3,917,345 | +0.17(+0.98%) |
Nov 28, 2006 | 17.45 | 17.65 | 17.41 | 17.54 | 4,653,929 | +0.06(+0.36%) |
Nov 27, 2006 | 17.26 | 17.56 | 17.20 | 17.48 | 6,730,776 | -0.17(-0.97%) |
Nov 24, 2006 | 17.66 | 17.85 | 17.64 | 17.65 | 1,559,737 | -0.15(-0.87%) |
Nov 22, 2006 | 17.86 | 17.87 | 17.47 | 17.80 | 4,766,603 | -0.08(-0.44%) |
Nov 21, 2006 | 17.88 | 17.89 | 17.72 | 17.88 | 3,738,817 | +0.01(+0.05%) |
Nov 20, 2006 | 18.16 | 18.16 | 17.79 | 17.87 | 5,293,149 | -0.26(-1.41%) |
Nov 17, 2006 | 17.66 | 18.17 | 17.61 | 18.13 | 7,653,793 | +0.42(+2.38%) |
Nov 16, 2006 | 17.61 | 17.78 | 17.54 | 17.71 | 3,416,731 | +0.12(+0.66%) |
Nov 15, 2006 | 17.51 | 17.73 | 17.46 | 17.59 | 5,707,790 | -0.01(-0.06%) |
Nov 14, 2006 | 17.21 | 17.62 | 17.17 | 17.60 | 7,835,718 | +0.35(+2.03%) |
Nov 13, 2006 | 16.96 | 17.28 | 16.90 | 17.25 | 6,625,971 | +0.26(+1.55%) |
Nov 10, 2006 | 16.54 | 17.03 | 16.46 | 16.99 | 9,985,007 | +0.74(+4.57%) |
Nov 09, 2006 | 16.28 | 16.38 | 16.19 | 16.25 | 2,912,841 | -0.07(-0.40%) |
Nov 08, 2006 | 16.14 | 16.40 | 16.03 | 16.31 | 4,595,947 | +0.11(+0.71%) |
Nov 07, 2006 | 16.10 | 16.22 | 15.99 | 16.20 | 6,233,489 | +0.07(+0.42%) |
Nov 06, 2006 | 15.99 | 16.30 | 15.95 | 16.13 | 3,988,871 | +0.23(+1.42%) |
Nov 03, 2006 | 16.13 | 16.14 | 15.77 | 15.90 | 4,028,658 | -0.18(-1.15%) |
Nov 02, 2006 | 15.95 | 16.17 | 15.92 | 16.09 | 4,112,195 | +0.14(+0.85%) |
Nov 01, 2006 | 15.99 | 16.30 | 15.92 | 15.95 | 5,493,729 | -0.14(-0.84%) |
Oct 31, 2006 | 16.14 | 16.30 | 15.89 | 16.09 | 6,109,494 | -0.08(-0.49%) |
Oct 30, 2006 | 16.10 | 16.30 | 16.09 | 16.17 | 4,140,062 | +0.02(+0.14%) |
Oct 27, 2006 | 16.24 | 16.39 | 16.09 | 16.15 | 4,718,709 | -0.19(-1.16%) |
Oct 26, 2006 | 16.44 | 16.49 | 16.20 | 16.34 | 7,853,358 | -0.13(-0.81%) |
Oct 25, 2006 | 16.57 | 16.57 | 16.35 | 16.47 | 7,363,025 | -0.07(-0.41%) |
Oct 24, 2006 | 16.89 | 16.98 | 16.39 | 16.54 | 9,553,592 | -0.04(-0.23%) |
Oct 23, 2006 | 16.36 | 16.99 | 16.21 | 16.57 | 8,580,715 | +0.11(+0.68%) |
Oct 20, 2006 | 16.60 | 16.60 | 16.10 | 16.46 | 7,324,663 | -0.17(-1.03%) |
Oct 19, 2006 | 16.49 | 16.82 | 16.40 | 16.63 | 5,910,088 | +0.01(+0.08%) |
Oct 18, 2006 | 16.70 | 16.85 | 16.52 | 16.62 | 4,871,041 | +0.07(+0.44%) |
Oct 17, 2006 | 16.56 | 16.66 | 16.43 | 16.55 | 4,751,305 | -0.14(-0.81%) |
Oct 16, 2006 | 16.56 | 16.80 | 16.53 | 16.68 | 4,637,872 | +0.06(+0.36%) |
Oct 13, 2006 | 16.41 | 16.64 | 16.36 | 16.62 | 3,680,298 | +0.17(+1.01%) |
Oct 12, 2006 | 16.26 | 16.46 | 15.98 | 16.46 | 5,968,424 | +0.26(+1.63%) |
Oct 11, 2006 | 16.25 | 16.25 | 16.00 | 16.19 | 3,868,892 | -0.04(-0.25%) |
Oct 10, 2006 | 16.15 | 16.36 | 16.08 | 16.24 | 6,256,207 | +0.12(+0.73%) |
Oct 09, 2006 | 16.03 | 16.21 | 15.81 | 16.12 | 5,664,915 | +0.14(+0.87%) |
Oct 06, 2006 | 15.99 | 16.11 | 15.82 | 15.98 | 4,573,767 | -0.02(-0.14%) |
Oct 05, 2006 | 15.82 | 16.10 | 15.73 | 16.00 | 6,004,641 | +0.11(+0.70%) |
Oct 04, 2006 | 15.53 | 15.93 | 15.43 | 15.89 | 7,644,273 | +0.36(+2.29%) |
Oct 03, 2006 | 15.56 | 15.61 | 15.41 | 15.53 | 7,888,441 | +0.06(+0.40%) |
Oct 02, 2006 | 15.49 | 15.69 | 15.40 | 15.47 | 5,337,039 | -0.02(-0.14%) |
Sep 29, 2006 | 15.48 | 15.57 | 15.36 | 15.49 | 4,346,152 | -0.05(-0.31%) |
Sep 28, 2006 | 15.59 | 15.62 | 15.49 | 15.54 | 5,220,435 | +0.02(+0.14%) |
Sep 27, 2006 | 15.42 | 15.71 | 15.33 | 15.52 | 6,521,331 | +0.03(+0.21%) |
Sep 26, 2006 | 15.00 | 15.61 | 14.93 | 15.49 | 8,943,936 | +0.44(+2.94%) |
Sep 25, 2006 | 14.85 | 15.08 | 14.59 | 15.05 | 6,341,787 | +0.20(+1.32%) |
Sep 22, 2006 | 14.84 | 14.88 | 14.58 | 14.85 | 5,449,051 | +0.03(+0.20%) |
Sep 21, 2006 | 14.93 | 14.93 | 14.68 | 14.82 | 6,740,555 | -0.08(-0.55%) |
Sep 20, 2006 | 14.74 | 14.93 | 14.63 | 14.90 | 8,069,847 | +0.20(+1.35%) |
Sep 19, 2006 | 14.70 | 14.85 | 14.58 | 14.70 | 5,904,380 | +0.05(+0.33%) |
Sep 18, 2006 | 14.65 | 14.82 | 14.58 | 14.65 | 4,755,092 | -0.05(-0.35%) |
Sep 15, 2006 | 14.99 | 15.08 | 14.68 | 14.71 | 10,057,651 | -0.19(-1.29%) |
Sep 14, 2006 | 14.95 | 15.11 | 14.80 | 14.90 | 4,150,989 | -0.04(-0.24%) |
Sep 13, 2006 | 14.84 | 15.04 | 14.81 | 14.93 | 4,324,994 | +0.04(+0.26%) |
Sep 12, 2006 | 14.56 | 14.94 | 14.52 | 14.90 | 4,716,652 | +0.23(+1.54%) |
Sep 11, 2006 | 14.60 | 14.79 | 14.42 | 14.67 | 4,202,759 | -0.12(-0.81%) |
Sep 08, 2006 | 14.57 | 14.92 | 14.55 | 14.79 | 4,266,486 | +0.17(+1.19%) |
Sep 07, 2006 | 14.47 | 14.85 | 14.44 | 14.62 | 6,309,022 | -0.18(-1.21%) |
Sep 06, 2006 | 15.32 | 15.20 | 14.77 | 14.80 | 7,927,466 | -0.52(-3.42%) |
Sep 05, 2006 | 15.10 | 15.66 | 14.95 | 15.32 | 6,713,251 | +0.22(+1.44%) |