Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 17.67 | 17.77 | 17.53 | 17.61 | 3,625,823 | -0.04(-0.22%) |
Nov 29, 2006 | 17.67 | 17.73 | 17.56 | 17.64 | 4,416,840 | +0.11(+0.63%) |
Nov 28, 2006 | 17.53 | 17.65 | 17.47 | 17.53 | 2,413,854 | -0.06(-0.36%) |
Nov 27, 2006 | 17.82 | 17.88 | 17.55 | 17.60 | 2,918,763 | -0.23(-1.32%) |
Nov 24, 2006 | 17.70 | 17.92 | 17.63 | 17.83 | 2,396,265 | +0.13(+0.72%) |
Nov 22, 2006 | 17.72 | 17.76 | 17.57 | 17.70 | 2,338,809 | +0.01(+0.05%) |
Nov 21, 2006 | 17.58 | 17.73 | 17.58 | 17.70 | 3,180,246 | +0.14(+0.80%) |
Nov 20, 2006 | 17.72 | 17.73 | 17.47 | 17.56 | 3,339,481 | +0.06(+0.32%) |
Nov 17, 2006 | 17.42 | 17.51 | 17.30 | 17.50 | 3,906,771 | +0.07(+0.42%) |
Nov 16, 2006 | 17.20 | 17.50 | 17.17 | 17.43 | 3,056,188 | +0.29(+1.67%) |
Nov 15, 2006 | 17.09 | 17.31 | 17.03 | 17.14 | 2,923,688 | +0.10(+0.58%) |
Nov 14, 2006 | 16.86 | 17.10 | 16.81 | 17.04 | 6,178,510 | +0.17(+1.04%) |
Nov 13, 2006 | 17.04 | 17.09 | 16.82 | 16.87 | 3,254,587 | -0.17(-1.00%) |
Nov 10, 2006 | 16.86 | 17.14 | 16.86 | 17.04 | 3,454,159 | +0.20(+1.16%) |
Nov 09, 2006 | 17.06 | 17.09 | 16.80 | 16.84 | 2,154,012 | -0.23(-1.32%) |
Nov 08, 2006 | 16.93 | 17.18 | 16.90 | 17.07 | 2,621,164 | +0.03(+0.20%) |
Nov 07, 2006 | 17.00 | 17.23 | 16.93 | 17.04 | 3,159,609 | +0.04(+0.23%) |
Nov 06, 2006 | 16.86 | 17.05 | 16.85 | 17.00 | 1,682,170 | +0.29(+1.71%) |
Nov 03, 2006 | 16.89 | 16.95 | 16.65 | 16.71 | 2,386,650 | -0.17(-1.04%) |
Nov 02, 2006 | 16.87 | 16.95 | 16.80 | 16.89 | 3,688,204 | -0.08(-0.48%) |
Nov 01, 2006 | 17.19 | 17.22 | 16.91 | 16.97 | 2,816,749 | -0.26(-1.49%) |
Oct 31, 2006 | 16.97 | 17.32 | 16.85 | 17.22 | 3,957,895 | +0.18(+1.08%) |
Oct 30, 2006 | 16.97 | 17.15 | 16.97 | 17.04 | 3,055,485 | -0.02(-0.10%) |
Oct 27, 2006 | 17.31 | 17.53 | 17.00 | 17.06 | 9,654,714 | -0.28(-1.62%) |
Oct 26, 2006 | 17.72 | 17.84 | 17.26 | 17.34 | 5,386,790 | -0.49(-2.75%) |
Oct 25, 2006 | 17.48 | 18.59 | 17.48 | 17.83 | 11,009,736 | +0.84(+4.92%) |
Oct 24, 2006 | 16.81 | 17.04 | 16.68 | 16.99 | 2,511,412 | +0.04(+0.23%) |
Oct 23, 2006 | 17.08 | 17.13 | 16.84 | 16.95 | 2,630,076 | -0.10(-0.60%) |
Oct 20, 2006 | 17.16 | 17.19 | 16.97 | 17.06 | 2,212,641 | -0.11(-0.62%) |
Oct 19, 2006 | 17.25 | 17.25 | 17.05 | 17.16 | 2,508,129 | -0.13(-0.76%) |
Oct 18, 2006 | 17.23 | 17.41 | 17.14 | 17.30 | 1,920,671 | +0.01(+0.07%) |
Oct 17, 2006 | 17.18 | 17.44 | 17.17 | 17.28 | 1,850,316 | -0.04(-0.25%) |
Oct 16, 2006 | 16.81 | 17.35 | 16.78 | 17.33 | 1,972,733 | +0.42(+2.50%) |
Oct 13, 2006 | 17.11 | 17.12 | 16.90 | 16.90 | 2,021,981 | -0.24(-1.39%) |
Oct 12, 2006 | 17.29 | 17.36 | 17.08 | 17.14 | 1,806,931 | -0.14(-0.79%) |
Oct 11, 2006 | 17.36 | 17.43 | 17.12 | 17.28 | 2,026,671 | -0.08(-0.47%) |
Oct 10, 2006 | 17.28 | 17.48 | 17.10 | 17.36 | 2,770,081 | +0.04(+0.22%) |
Oct 09, 2006 | 17.31 | 17.38 | 17.21 | 17.32 | 2,013,304 | +0.06(+0.32%) |
Oct 06, 2006 | 17.27 | 17.34 | 17.14 | 17.27 | 2,000,171 | +0.00(+0.00%) |
Oct 05, 2006 | 17.27 | 17.36 | 17.20 | 17.27 | 2,395,562 | +0.00(+0.00%) |
Oct 04, 2006 | 17.02 | 17.36 | 16.98 | 17.27 | 1,943,887 | +0.25(+1.45%) |
Oct 03, 2006 | 16.99 | 17.15 | 16.87 | 17.02 | 2,124,229 | +0.02(+0.13%) |
Oct 02, 2006 | 17.12 | 17.18 | 16.95 | 17.00 | 1,599,621 | -0.20(-1.17%) |
Sep 29, 2006 | 17.50 | 17.50 | 17.12 | 17.20 | 2,266,345 | -0.24(-1.37%) |
Sep 28, 2006 | 16.97 | 17.55 | 16.93 | 17.44 | 3,265,375 | +0.43(+2.53%) |
Sep 27, 2006 | 17.09 | 17.24 | 16.98 | 17.01 | 2,288,389 | -0.14(-0.85%) |
Sep 26, 2006 | 16.87 | 17.18 | 16.77 | 17.15 | 2,430,270 | +0.22(+1.31%) |
Sep 25, 2006 | 16.79 | 16.96 | 16.63 | 16.93 | 1,866,732 | +0.11(+0.63%) |
Sep 22, 2006 | 16.96 | 17.03 | 16.61 | 16.82 | 1,639,723 | -0.14(-0.80%) |
Sep 21, 2006 | 16.77 | 17.01 | 16.69 | 16.96 | 2,060,676 | +0.09(+0.53%) |
Sep 20, 2006 | 16.84 | 16.92 | 16.66 | 16.87 | 1,966,635 | +0.09(+0.51%) |
Sep 19, 2006 | 16.80 | 17.02 | 16.70 | 16.78 | 1,924,892 | -0.06(-0.35%) |
Sep 18, 2006 | 16.95 | 17.19 | 16.65 | 16.84 | 3,654,434 | +0.29(+1.78%) |
Sep 15, 2006 | 16.93 | 17.13 | 16.49 | 16.55 | 6,970,464 | -0.23(-1.40%) |
Sep 14, 2006 | 16.70 | 16.92 | 16.58 | 16.78 | 2,654,231 | -0.05(-0.28%) |
Sep 13, 2006 | 16.78 | 16.88 | 16.67 | 16.83 | 2,176,995 | +0.06(+0.33%) |
Sep 12, 2006 | 16.41 | 16.96 | 16.41 | 16.78 | 4,491,415 | +0.27(+1.65%) |
Sep 11, 2006 | 15.99 | 16.57 | 15.96 | 16.50 | 4,054,750 | +0.68(+4.28%) |
Sep 08, 2006 | 15.78 | 16.05 | 15.72 | 15.82 | 2,570,275 | +0.04(+0.27%) |
Sep 07, 2006 | 15.73 | 15.85 | 15.71 | 15.78 | 1,798,723 | +0.01(+0.08%) |
Sep 06, 2006 | 15.92 | 15.93 | 15.69 | 15.77 | 2,404,942 | -0.24(-1.49%) |
Sep 05, 2006 | 16.00 | 16.06 | 15.86 | 16.01 | 1,478,142 | +0.02(+0.13%) |