Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 17.67 | 17.77 | 17.53 | 17.61 | 3,625,129 | -0.04(-0.22%) |
Nov 29, 2006 | 17.67 | 17.73 | 17.57 | 17.65 | 4,415,994 | +0.11(+0.63%) |
Nov 28, 2006 | 17.53 | 17.66 | 17.47 | 17.54 | 2,413,392 | -0.06(-0.36%) |
Nov 27, 2006 | 17.83 | 17.88 | 17.55 | 17.60 | 2,918,204 | -0.23(-1.31%) |
Nov 24, 2006 | 17.70 | 17.92 | 17.63 | 17.84 | 2,395,807 | +0.13(+0.72%) |
Nov 22, 2006 | 17.72 | 17.76 | 17.58 | 17.71 | 2,338,362 | +0.01(+0.05%) |
Nov 21, 2006 | 17.58 | 17.74 | 17.58 | 17.70 | 3,179,638 | +0.14(+0.80%) |
Nov 20, 2006 | 17.72 | 17.73 | 17.47 | 17.56 | 3,338,842 | +0.06(+0.32%) |
Nov 17, 2006 | 17.42 | 17.52 | 17.30 | 17.50 | 3,906,024 | +0.07(+0.42%) |
Nov 16, 2006 | 17.20 | 17.50 | 17.17 | 17.43 | 3,055,603 | +0.29(+1.67%) |
Nov 15, 2006 | 17.09 | 17.31 | 17.03 | 17.15 | 2,923,128 | +0.10(+0.58%) |
Nov 14, 2006 | 16.87 | 17.11 | 16.82 | 17.05 | 6,177,328 | +0.17(+1.04%) |
Nov 13, 2006 | 17.04 | 17.09 | 16.82 | 16.87 | 3,253,965 | -0.17(-1.00%) |
Nov 10, 2006 | 16.87 | 17.15 | 16.86 | 17.04 | 3,453,498 | +0.20(+1.16%) |
Nov 09, 2006 | 17.06 | 17.09 | 16.80 | 16.85 | 2,153,600 | -0.23(-1.32%) |
Nov 08, 2006 | 16.93 | 17.18 | 16.90 | 17.07 | 2,620,663 | +0.03(+0.20%) |
Nov 07, 2006 | 17.00 | 17.23 | 16.93 | 17.04 | 3,159,004 | +0.04(+0.23%) |
Nov 06, 2006 | 16.87 | 17.05 | 16.86 | 17.00 | 1,681,848 | +0.29(+1.71%) |
Nov 03, 2006 | 16.90 | 16.95 | 16.65 | 16.71 | 2,386,194 | -0.17(-1.04%) |
Nov 02, 2006 | 16.88 | 16.95 | 16.80 | 16.89 | 3,687,498 | -0.08(-0.48%) |
Nov 01, 2006 | 17.20 | 17.23 | 16.91 | 16.97 | 2,816,210 | -0.26(-1.49%) |
Oct 31, 2006 | 16.97 | 17.32 | 16.86 | 17.23 | 3,957,138 | +0.18(+1.08%) |
Oct 30, 2006 | 16.97 | 17.15 | 16.97 | 17.04 | 3,054,900 | -0.02(-0.10%) |
Oct 27, 2006 | 17.32 | 17.53 | 17.00 | 17.06 | 9,652,866 | -0.28(-1.62%) |
Oct 26, 2006 | 17.72 | 17.84 | 17.26 | 17.34 | 5,385,759 | -0.49(-2.75%) |
Oct 25, 2006 | 17.49 | 18.60 | 17.49 | 17.83 | 11,007,630 | +0.84(+4.92%) |
Oct 24, 2006 | 16.81 | 17.05 | 16.68 | 17.00 | 2,510,931 | +0.04(+0.23%) |
Oct 23, 2006 | 17.08 | 17.14 | 16.85 | 16.96 | 2,629,573 | -0.10(-0.60%) |
Oct 20, 2006 | 17.17 | 17.20 | 16.97 | 17.06 | 2,212,217 | -0.11(-0.62%) |
Oct 19, 2006 | 17.25 | 17.25 | 17.06 | 17.17 | 2,507,649 | -0.13(-0.76%) |
Oct 18, 2006 | 17.23 | 17.41 | 17.15 | 17.30 | 1,920,303 | +0.01(+0.07%) |
Oct 17, 2006 | 17.18 | 17.45 | 17.17 | 17.29 | 1,849,962 | -0.04(-0.25%) |
Oct 16, 2006 | 16.81 | 17.35 | 16.78 | 17.33 | 1,972,355 | +0.42(+2.50%) |
Oct 13, 2006 | 17.11 | 17.13 | 16.90 | 16.91 | 2,021,594 | -0.24(-1.39%) |
Oct 12, 2006 | 17.29 | 17.36 | 17.08 | 17.15 | 1,806,585 | -0.14(-0.79%) |
Oct 11, 2006 | 17.36 | 17.43 | 17.13 | 17.28 | 2,026,283 | -0.08(-0.47%) |
Oct 10, 2006 | 17.29 | 17.48 | 17.10 | 17.36 | 2,769,551 | +0.04(+0.22%) |
Oct 09, 2006 | 17.32 | 17.38 | 17.21 | 17.32 | 2,012,918 | +0.06(+0.32%) |
Oct 06, 2006 | 17.27 | 17.35 | 17.15 | 17.27 | 1,999,788 | +0.00(+0.00%) |
Oct 05, 2006 | 17.27 | 17.36 | 17.20 | 17.27 | 2,395,103 | +0.00(+0.00%) |
Oct 04, 2006 | 17.02 | 17.36 | 16.98 | 17.27 | 1,943,516 | +0.25(+1.45%) |
Oct 03, 2006 | 16.99 | 17.15 | 16.88 | 17.02 | 2,123,823 | +0.02(+0.13%) |
Oct 02, 2006 | 17.13 | 17.19 | 16.95 | 17.00 | 1,599,315 | -0.20(-1.17%) |
Sep 29, 2006 | 17.50 | 17.50 | 17.13 | 17.20 | 2,265,911 | -0.24(-1.37%) |
Sep 28, 2006 | 16.97 | 17.55 | 16.94 | 17.44 | 3,264,750 | +0.43(+2.53%) |
Sep 27, 2006 | 17.09 | 17.24 | 16.99 | 17.01 | 2,287,951 | -0.14(-0.85%) |
Sep 26, 2006 | 16.88 | 17.18 | 16.77 | 17.15 | 2,429,805 | +0.22(+1.31%) |
Sep 25, 2006 | 16.80 | 16.96 | 16.63 | 16.93 | 1,866,375 | +0.11(+0.63%) |
Sep 22, 2006 | 16.96 | 17.03 | 16.62 | 16.83 | 1,639,409 | -0.14(-0.80%) |
Sep 21, 2006 | 16.77 | 17.02 | 16.69 | 16.96 | 2,060,281 | +0.09(+0.53%) |
Sep 20, 2006 | 16.85 | 16.92 | 16.67 | 16.87 | 1,966,259 | +0.09(+0.51%) |
Sep 19, 2006 | 16.80 | 17.03 | 16.70 | 16.79 | 1,924,524 | -0.06(-0.35%) |
Sep 18, 2006 | 16.95 | 17.20 | 16.65 | 16.85 | 3,653,735 | +0.29(+1.78%) |
Sep 15, 2006 | 16.93 | 17.14 | 16.50 | 16.55 | 6,969,131 | -0.23(-1.40%) |
Sep 14, 2006 | 16.71 | 16.92 | 16.59 | 16.79 | 2,653,723 | -0.05(-0.28%) |
Sep 13, 2006 | 16.78 | 16.88 | 16.67 | 16.83 | 2,176,578 | +0.06(+0.33%) |
Sep 12, 2006 | 16.41 | 16.97 | 16.41 | 16.78 | 4,490,556 | +0.27(+1.65%) |
Sep 11, 2006 | 15.99 | 16.57 | 15.97 | 16.51 | 4,053,974 | +0.68(+4.29%) |
Sep 08, 2006 | 15.78 | 16.05 | 15.72 | 15.83 | 2,569,783 | +0.04(+0.27%) |
Sep 07, 2006 | 15.74 | 15.85 | 15.72 | 15.78 | 1,798,379 | +0.01(+0.08%) |
Sep 06, 2006 | 15.92 | 15.93 | 15.70 | 15.77 | 2,404,482 | -0.24(-1.49%) |
Sep 05, 2006 | 16.00 | 16.07 | 15.87 | 16.01 | 1,477,860 | +0.02(+0.13%) |