Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 14.30 | 14.44 | 14.27 | 14.29 | 4,539,162 | +0.00(+0.01%) |
Nov 29, 2006 | 14.19 | 14.38 | 14.16 | 14.29 | 3,344,071 | +0.11(+0.78%) |
Nov 28, 2006 | 14.15 | 14.23 | 14.00 | 14.18 | 5,911,742 | +0.01(+0.07%) |
Nov 27, 2006 | 14.50 | 14.52 | 14.17 | 14.17 | 5,547,359 | -0.50(-3.42%) |
Nov 24, 2006 | 14.63 | 14.77 | 14.57 | 14.67 | 930,526 | -0.01(-0.04%) |
Nov 22, 2006 | 14.60 | 14.79 | 14.59 | 14.67 | 2,409,296 | +0.04(+0.25%) |
Nov 21, 2006 | 14.58 | 14.66 | 14.53 | 14.64 | 2,884,724 | +0.10(+0.67%) |
Nov 20, 2006 | 14.55 | 14.62 | 14.49 | 14.54 | 3,054,324 | +0.01(+0.09%) |
Nov 17, 2006 | 14.48 | 14.59 | 14.47 | 14.53 | 2,938,425 | -0.06(-0.42%) |
Nov 16, 2006 | 14.60 | 14.71 | 14.56 | 14.59 | 3,161,424 | +0.09(+0.60%) |
Nov 15, 2006 | 14.35 | 14.65 | 14.35 | 14.50 | 4,352,571 | +0.06(+0.39%) |
Nov 14, 2006 | 14.51 | 14.62 | 14.39 | 14.44 | 5,916,293 | -0.07(-0.48%) |
Nov 13, 2006 | 14.43 | 14.62 | 14.38 | 14.51 | 4,353,178 | +0.08(+0.58%) |
Nov 10, 2006 | 14.41 | 14.46 | 14.37 | 14.43 | 3,591,342 | +0.06(+0.40%) |
Nov 09, 2006 | 14.52 | 14.55 | 14.35 | 14.37 | 5,281,278 | -0.13(-0.90%) |
Nov 08, 2006 | 14.39 | 14.70 | 14.32 | 14.50 | 8,540,094 | +0.09(+0.65%) |
Nov 07, 2006 | 14.05 | 14.71 | 13.97 | 14.41 | 23,088,108 | +0.80(+5.90%) |
Nov 06, 2006 | 13.62 | 13.66 | 13.53 | 13.61 | 9,522,199 | +0.06(+0.43%) |
Nov 03, 2006 | 13.69 | 13.71 | 13.52 | 13.55 | 3,772,168 | -0.12(-0.90%) |
Nov 02, 2006 | 13.77 | 13.84 | 13.64 | 13.67 | 3,944,802 | -0.10(-0.74%) |
Nov 01, 2006 | 13.97 | 13.99 | 13.76 | 13.77 | 2,930,537 | -0.14(-0.97%) |
Oct 31, 2006 | 13.98 | 14.12 | 13.88 | 13.91 | 3,443,889 | +0.03(+0.21%) |
Oct 30, 2006 | 13.87 | 13.96 | 13.82 | 13.88 | 2,326,468 | +0.01(+0.07%) |
Oct 27, 2006 | 14.02 | 14.04 | 13.86 | 13.87 | 2,456,323 | -0.23(-1.60%) |
Oct 26, 2006 | 14.04 | 14.13 | 14.00 | 14.10 | 2,379,867 | +0.06(+0.46%) |
Oct 25, 2006 | 14.02 | 14.09 | 13.92 | 14.03 | 3,147,468 | +0.07(+0.50%) |
Oct 24, 2006 | 13.93 | 14.00 | 13.93 | 13.96 | 3,688,733 | -0.01(-0.08%) |
Oct 23, 2006 | 13.91 | 14.09 | 13.87 | 13.97 | 4,045,227 | +0.07(+0.47%) |
Oct 20, 2006 | 14.14 | 14.14 | 13.83 | 13.91 | 5,572,845 | -0.23(-1.64%) |
Oct 19, 2006 | 14.04 | 14.15 | 13.90 | 14.14 | 4,093,468 | +0.10(+0.72%) |
Oct 18, 2006 | 14.24 | 14.35 | 13.99 | 14.04 | 4,868,047 | -0.11(-0.76%) |
Oct 17, 2006 | 14.10 | 14.22 | 14.09 | 14.15 | 4,129,269 | -0.02(-0.17%) |
Oct 16, 2006 | 14.02 | 14.27 | 14.01 | 14.17 | 4,419,319 | +0.19(+1.34%) |
Oct 13, 2006 | 14.02 | 14.02 | 13.88 | 13.98 | 2,527,319 | -0.03(-0.22%) |
Oct 12, 2006 | 13.88 | 14.05 | 13.80 | 14.01 | 3,600,444 | +0.20(+1.48%) |
Oct 11, 2006 | 13.79 | 13.86 | 13.68 | 13.81 | 4,563,738 | -0.11(-0.77%) |
Oct 10, 2006 | 13.99 | 14.00 | 13.83 | 13.92 | 3,128,354 | -0.10(-0.72%) |
Oct 09, 2006 | 13.96 | 14.08 | 13.85 | 14.02 | 3,133,815 | +0.05(+0.34%) |
Oct 06, 2006 | 13.98 | 14.04 | 13.87 | 13.97 | 3,384,120 | -0.01(-0.07%) |
Oct 05, 2006 | 13.94 | 14.04 | 13.92 | 13.98 | 3,998,807 | +0.01(+0.07%) |
Oct 04, 2006 | 13.86 | 13.97 | 13.80 | 13.97 | 2,472,404 | +0.12(+0.88%) |
Oct 03, 2006 | 13.82 | 13.95 | 13.79 | 13.85 | 3,038,244 | +0.04(+0.30%) |
Oct 02, 2006 | 13.82 | 13.88 | 13.76 | 13.81 | 2,746,677 | -0.01(-0.10%) |
Sep 29, 2006 | 13.90 | 13.93 | 13.75 | 13.82 | 4,435,096 | -0.03(-0.21%) |
Sep 28, 2006 | 13.75 | 13.92 | 13.69 | 13.85 | 5,148,085 | +0.17(+1.22%) |
Sep 27, 2006 | 13.43 | 13.77 | 13.43 | 13.68 | 6,166,295 | +0.25(+1.86%) |
Sep 26, 2006 | 13.31 | 13.45 | 13.26 | 13.43 | 7,253,982 | +0.13(+0.94%) |
Sep 25, 2006 | 13.33 | 13.39 | 13.17 | 13.31 | 6,078,005 | +0.10(+0.75%) |
Sep 22, 2006 | 13.26 | 13.29 | 13.14 | 13.21 | 7,253,072 | -0.05(-0.37%) |
Sep 21, 2006 | 13.45 | 13.46 | 13.22 | 13.26 | 7,215,147 | -0.14(-1.07%) |
Sep 20, 2006 | 13.54 | 13.56 | 13.38 | 13.40 | 3,552,506 | -0.13(-0.94%) |
Sep 19, 2006 | 13.58 | 13.60 | 13.42 | 13.53 | 3,295,527 | -0.09(-0.68%) |
Sep 18, 2006 | 13.60 | 13.70 | 13.56 | 13.62 | 4,275,811 | -0.01(-0.04%) |
Sep 15, 2006 | 13.63 | 13.67 | 13.54 | 13.63 | 5,429,944 | +0.10(+0.76%) |
Sep 14, 2006 | 13.51 | 13.58 | 13.44 | 13.52 | 4,575,267 | -0.16(-1.16%) |
Sep 13, 2006 | 13.36 | 13.69 | 13.36 | 13.68 | 3,897,775 | +0.32(+2.37%) |
Sep 12, 2006 | 13.36 | 13.47 | 13.31 | 13.37 | 3,579,509 | +0.02(+0.17%) |
Sep 11, 2006 | 13.38 | 13.42 | 13.30 | 13.34 | 3,315,551 | -0.03(-0.26%) |
Sep 08, 2006 | 13.51 | 13.52 | 13.35 | 13.38 | 3,844,984 | -0.10(-0.77%) |
Sep 07, 2006 | 13.52 | 13.54 | 13.29 | 13.48 | 4,689,345 | -0.03(-0.24%) |
Sep 06, 2006 | 13.75 | 13.78 | 13.50 | 13.51 | 3,973,018 | -0.23(-1.68%) |
Sep 05, 2006 | 13.72 | 13.81 | 13.65 | 13.74 | 3,388,671 | +0.12(+0.86%) |