Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 18.17 | 18.19 | 18.02 | 18.09 | 68,373,296 | -0.11(-0.63%) |
Nov 29, 2006 | 18.19 | 18.36 | 18.09 | 18.21 | 101,339,688 | +0.03(+0.18%) |
Nov 28, 2006 | 17.23 | 18.24 | 17.21 | 18.17 | 161,535,024 | +0.83(+4.77%) |
Nov 27, 2006 | 17.99 | 18.08 | 17.30 | 17.35 | 94,902,536 | -0.70(-3.87%) |
Nov 24, 2006 | 17.95 | 18.07 | 17.64 | 18.05 | 20,062,036 | -0.05(-0.26%) |
Nov 22, 2006 | 18.11 | 18.15 | 17.99 | 18.09 | 40,376,552 | +0.07(+0.41%) |
Nov 21, 2006 | 18.27 | 18.28 | 17.97 | 18.02 | 66,982,332 | -0.21(-1.14%) |
Nov 20, 2006 | 18.14 | 18.25 | 17.97 | 18.23 | 63,047,208 | +0.12(+0.67%) |
Nov 17, 2006 | 18.13 | 18.19 | 18.01 | 18.11 | 66,160,492 | -0.15(-0.81%) |
Nov 16, 2006 | 17.97 | 18.37 | 17.97 | 18.25 | 97,718,536 | +0.37(+2.07%) |
Nov 15, 2006 | 17.90 | 17.99 | 17.82 | 17.89 | 70,389,056 | -0.02(-0.14%) |
Nov 14, 2006 | 17.95 | 17.98 | 17.76 | 17.91 | 71,731,304 | -0.03(-0.16%) |
Nov 13, 2006 | 17.98 | 18.02 | 17.83 | 17.94 | 73,375,552 | -0.04(-0.22%) |
Nov 10, 2006 | 17.93 | 18.14 | 17.86 | 17.98 | 88,006,912 | +0.02(+0.11%) |
Nov 09, 2006 | 18.25 | 18.45 | 17.92 | 17.96 | 295,578,816 | +1.08(+6.41%) |
Nov 08, 2006 | 16.59 | 17.07 | 16.47 | 16.88 | 185,673,952 | +0.17(+1.05%) |
Nov 07, 2006 | 16.69 | 16.82 | 16.52 | 16.70 | 113,168,896 | +0.11(+0.65%) |
Nov 06, 2006 | 16.23 | 16.71 | 16.22 | 16.59 | 110,867,768 | +0.61(+3.83%) |
Nov 03, 2006 | 16.15 | 16.16 | 15.84 | 15.98 | 58,517,156 | -0.19(-1.16%) |
Nov 02, 2006 | 16.12 | 16.23 | 16.07 | 16.17 | 57,674,596 | -0.03(-0.21%) |
Nov 01, 2006 | 16.37 | 16.44 | 16.10 | 16.20 | 74,672,168 | -0.02(-0.12%) |
Oct 31, 2006 | 16.24 | 16.40 | 16.15 | 16.22 | 67,271,752 | +0.15(+0.96%) |
Oct 30, 2006 | 15.81 | 16.16 | 15.65 | 16.07 | 64,891,956 | +0.12(+0.76%) |
Oct 27, 2006 | 16.20 | 16.26 | 15.89 | 15.95 | 63,947,752 | -0.32(-1.94%) |
Oct 26, 2006 | 16.37 | 16.38 | 16.11 | 16.26 | 50,982,056 | -0.07(-0.41%) |
Oct 25, 2006 | 16.29 | 16.42 | 16.20 | 16.33 | 57,918,596 | -0.03(-0.21%) |
Oct 24, 2006 | 16.38 | 16.50 | 16.24 | 16.37 | 44,403,452 | -0.06(-0.37%) |
Oct 23, 2006 | 16.44 | 16.57 | 16.32 | 16.43 | 72,228,072 | -0.08(-0.49%) |
Oct 20, 2006 | 16.27 | 16.53 | 16.10 | 16.51 | 71,499,952 | +0.26(+1.61%) |
Oct 19, 2006 | 16.14 | 16.30 | 15.96 | 16.24 | 71,922,152 | -0.01(-0.08%) |
Oct 18, 2006 | 16.43 | 16.57 | 16.20 | 16.26 | 54,008,120 | -0.20(-1.23%) |
Oct 17, 2006 | 16.44 | 16.51 | 16.22 | 16.46 | 61,012,080 | -0.07(-0.45%) |
Oct 16, 2006 | 16.57 | 16.66 | 16.51 | 16.53 | 58,697,088 | +0.04(+0.24%) |
Oct 13, 2006 | 16.41 | 16.55 | 16.38 | 16.49 | 53,410,944 | +0.05(+0.33%) |
Oct 12, 2006 | 16.41 | 16.49 | 16.22 | 16.44 | 61,757,624 | +0.03(+0.20%) |
Oct 11, 2006 | 16.28 | 16.51 | 16.25 | 16.41 | 59,983,572 | +0.05(+0.29%) |
Oct 10, 2006 | 16.30 | 16.40 | 16.14 | 16.36 | 60,674,432 | +0.01(+0.08%) |
Oct 09, 2006 | 16.30 | 16.41 | 16.22 | 16.35 | 55,952,560 | +0.15(+0.91%) |
Oct 06, 2006 | 16.00 | 16.27 | 15.96 | 16.20 | 72,736,400 | +0.13(+0.79%) |
Oct 05, 2006 | 16.08 | 16.14 | 15.96 | 16.07 | 76,142,960 | -0.02(-0.13%) |
Oct 04, 2006 | 15.65 | 16.12 | 15.64 | 16.09 | 83,524,656 | +0.35(+2.22%) |
Oct 03, 2006 | 15.38 | 15.79 | 15.33 | 15.74 | 56,860,492 | +0.29(+1.87%) |
Oct 02, 2006 | 15.50 | 15.63 | 15.44 | 15.45 | 49,449,244 | +0.00(+0.00%) |
Sep 29, 2006 | 15.76 | 15.82 | 15.44 | 15.45 | 56,781,636 | -0.34(-2.13%) |
Sep 28, 2006 | 15.62 | 15.80 | 15.55 | 15.79 | 59,629,600 | +0.09(+0.56%) |
Sep 27, 2006 | 15.67 | 15.79 | 15.54 | 15.70 | 57,166,068 | -0.10(-0.64%) |
Sep 26, 2006 | 15.55 | 15.80 | 15.46 | 15.80 | 84,708,960 | +0.18(+1.16%) |
Sep 25, 2006 | 15.44 | 15.63 | 15.24 | 15.62 | 59,749,488 | +0.24(+1.53%) |
Sep 22, 2006 | 15.36 | 15.49 | 15.18 | 15.38 | 67,564,008 | -0.09(-0.56%) |
Sep 21, 2006 | 15.70 | 15.78 | 15.42 | 15.47 | 83,666,968 | -0.17(-1.12%) |
Sep 20, 2006 | 15.43 | 15.69 | 15.35 | 15.65 | 113,748,848 | +0.34(+2.24%) |
Sep 19, 2006 | 15.33 | 15.45 | 15.09 | 15.30 | 82,817,968 | -0.05(-0.35%) |
Sep 18, 2006 | 15.31 | 15.46 | 15.24 | 15.36 | 69,987,712 | +0.08(+0.53%) |
Sep 15, 2006 | 15.38 | 15.65 | 15.20 | 15.28 | 93,408,152 | +0.01(+0.09%) |
Sep 14, 2006 | 15.16 | 15.32 | 15.16 | 15.26 | 60,066,176 | +0.03(+0.22%) |
Sep 13, 2006 | 15.21 | 15.39 | 15.16 | 15.23 | 64,718,372 | +0.00(+0.00%) |
Sep 12, 2006 | 14.77 | 15.23 | 14.72 | 15.23 | 98,219,568 | +0.46(+3.14%) |
Sep 11, 2006 | 14.50 | 14.89 | 14.47 | 14.77 | 63,401,476 | +0.14(+0.97%) |
Sep 08, 2006 | 14.55 | 14.63 | 14.34 | 14.62 | 49,531,688 | +0.14(+0.97%) |
Sep 07, 2006 | 14.48 | 14.66 | 14.24 | 14.48 | 83,522,944 | -0.10(-0.69%) |
Sep 06, 2006 | 14.65 | 14.99 | 14.52 | 14.58 | 97,550,536 | -0.27(-1.81%) |
Sep 05, 2006 | 14.88 | 14.97 | 14.81 | 14.85 | 97,335,800 | -0.12(-0.81%) |