Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 18.16 | 18.16 | 18.00 | 18.10 | 6,978,114 | -0.02(-0.11%) |
Nov 29, 2006 | 18.07 | 18.18 | 18.02 | 18.12 | 8,255,094 | +0.11(+0.62%) |
Nov 28, 2006 | 18.02 | 18.05 | 17.89 | 18.01 | 14,404,444 | +0.03(+0.17%) |
Nov 27, 2006 | 18.27 | 18.27 | 17.97 | 17.98 | 15,408,391 | -0.28(-1.55%) |
Nov 24, 2006 | 18.25 | 18.32 | 18.22 | 18.26 | 4,013,421 | -0.09(-0.50%) |
Nov 22, 2006 | 18.33 | 18.40 | 18.28 | 18.35 | 3,980,871 | +0.02(+0.11%) |
Nov 21, 2006 | 18.38 | 18.38 | 18.29 | 18.33 | 6,852,053 | -0.03(-0.17%) |
Nov 20, 2006 | 18.30 | 18.40 | 18.28 | 18.36 | 21,272,280 | +0.12(+0.64%) |
Nov 17, 2006 | 18.34 | 18.34 | 18.25 | 18.25 | 20,440,360 | -0.14(-0.74%) |
Nov 16, 2006 | 18.33 | 18.39 | 18.26 | 18.39 | 17,901,196 | +0.18(+0.97%) |
Nov 15, 2006 | 18.20 | 18.25 | 18.17 | 18.21 | 6,468,348 | -0.03(-0.14%) |
Nov 14, 2006 | 18.09 | 18.25 | 18.02 | 18.23 | 12,478,025 | +0.11(+0.59%) |
Nov 13, 2006 | 18.07 | 18.20 | 18.07 | 18.13 | 6,731,714 | -0.02(-0.11%) |
Nov 10, 2006 | 18.05 | 18.15 | 18.02 | 18.15 | 10,260,424 | +0.15(+0.82%) |
Nov 09, 2006 | 18.12 | 18.12 | 17.97 | 18.00 | 7,947,340 | -0.12(-0.67%) |
Nov 08, 2006 | 17.97 | 18.15 | 17.97 | 18.12 | 6,266,927 | +0.08(+0.42%) |
Nov 07, 2006 | 18.02 | 18.11 | 18.01 | 18.05 | 7,567,778 | +0.04(+0.22%) |
Nov 06, 2006 | 17.84 | 18.03 | 17.81 | 18.01 | 15,161,597 | +0.21(+1.17%) |
Nov 03, 2006 | 17.85 | 17.89 | 17.71 | 17.80 | 7,546,866 | +0.00(+0.00%) |
Nov 02, 2006 | 17.83 | 17.86 | 17.74 | 17.80 | 7,257,065 | -0.05(-0.28%) |
Nov 01, 2006 | 18.04 | 18.07 | 17.81 | 17.85 | 18,140,888 | -0.11(-0.62%) |
Oct 31, 2006 | 18.04 | 18.09 | 17.96 | 17.96 | 15,590,282 | -0.03(-0.17%) |
Oct 30, 2006 | 17.96 | 18.05 | 17.93 | 17.99 | 15,919,736 | +0.01(+0.03%) |
Oct 27, 2006 | 18.10 | 18.10 | 17.93 | 17.98 | 8,513,134 | -0.14(-0.75%) |
Oct 26, 2006 | 18.03 | 18.13 | 17.94 | 18.12 | 19,213,686 | +0.13(+0.70%) |
Oct 25, 2006 | 17.94 | 17.99 | 17.86 | 17.99 | 9,277,191 | +0.08(+0.42%) |
Oct 24, 2006 | 17.89 | 17.92 | 17.83 | 17.92 | 5,984,623 | -0.01(-0.03%) |
Oct 23, 2006 | 17.75 | 17.95 | 17.74 | 17.92 | 7,759,335 | +0.12(+0.65%) |
Oct 20, 2006 | 17.83 | 17.83 | 17.73 | 17.81 | 13,972,405 | -0.02(-0.11%) |
Oct 19, 2006 | 17.91 | 17.91 | 17.75 | 17.83 | 16,214,469 | -0.12(-0.65%) |
Oct 18, 2006 | 17.97 | 18.04 | 17.84 | 17.94 | 11,247,208 | +0.05(+0.28%) |
Oct 17, 2006 | 17.88 | 17.94 | 17.80 | 17.89 | 11,044,604 | +0.00(+0.00%) |
Oct 16, 2006 | 17.93 | 17.94 | 17.87 | 17.89 | 10,128,643 | -0.10(-0.54%) |
Oct 13, 2006 | 17.87 | 17.99 | 17.87 | 17.99 | 7,938,266 | +0.07(+0.40%) |
Oct 12, 2006 | 17.86 | 17.95 | 17.86 | 17.92 | 10,378,396 | +0.09(+0.51%) |
Oct 11, 2006 | 17.62 | 17.87 | 17.62 | 17.83 | 11,840,226 | -0.05(-0.26%) |
Oct 10, 2006 | 17.90 | 17.93 | 17.82 | 17.87 | 10,932,353 | +0.00(+0.00%) |
Oct 09, 2006 | 17.82 | 17.90 | 17.76 | 17.87 | 7,188,215 | +0.05(+0.28%) |
Oct 06, 2006 | 17.83 | 17.85 | 17.78 | 17.82 | 10,155,275 | -0.06(-0.34%) |
Oct 05, 2006 | 17.93 | 18.07 | 17.82 | 17.88 | 17,127,668 | -0.01(-0.06%) |
Oct 04, 2006 | 17.86 | 17.89 | 17.64 | 17.89 | 23,553,996 | +0.21(+1.20%) |
Oct 03, 2006 | 17.52 | 17.72 | 17.50 | 17.68 | 13,222,552 | +0.17(+0.98%) |
Oct 02, 2006 | 17.52 | 17.57 | 17.44 | 17.51 | 7,270,085 | -0.04(-0.23%) |
Sep 29, 2006 | 17.40 | 17.72 | 17.40 | 17.55 | 10,144,622 | -0.05(-0.29%) |
Sep 28, 2006 | 17.49 | 17.62 | 17.49 | 17.60 | 6,405,219 | +0.06(+0.35%) |
Sep 27, 2006 | 17.57 | 17.61 | 17.49 | 17.54 | 9,615,720 | -0.08(-0.46%) |
Sep 26, 2006 | 17.53 | 17.62 | 17.46 | 17.62 | 12,274,040 | +0.10(+0.55%) |
Sep 25, 2006 | 17.44 | 17.56 | 17.36 | 17.52 | 11,408,187 | +0.18(+1.02%) |
Sep 22, 2006 | 17.32 | 17.38 | 17.28 | 17.35 | 12,758,554 | +0.03(+0.18%) |
Sep 21, 2006 | 17.44 | 17.48 | 17.29 | 17.32 | 10,354,329 | -0.12(-0.70%) |
Sep 20, 2006 | 17.38 | 17.47 | 17.36 | 17.44 | 15,530,112 | +0.12(+0.67%) |
Sep 19, 2006 | 17.51 | 17.51 | 17.22 | 17.32 | 12,362,026 | +0.03(+0.18%) |
Sep 18, 2006 | 17.33 | 17.35 | 17.23 | 17.29 | 14,925,850 | -0.02(-0.12%) |
Sep 15, 2006 | 17.74 | 17.74 | 17.29 | 17.31 | 11,831,743 | -0.05(-0.26%) |
Sep 14, 2006 | 17.25 | 17.36 | 17.24 | 17.36 | 6,130,608 | +0.04(+0.23%) |
Sep 13, 2006 | 17.21 | 17.35 | 17.13 | 17.32 | 13,689,312 | +0.13(+0.74%) |
Sep 12, 2006 | 16.99 | 17.21 | 16.98 | 17.19 | 12,816,751 | +0.22(+1.28%) |
Sep 11, 2006 | 16.93 | 17.00 | 16.91 | 16.97 | 6,822,265 | +0.01(+0.06%) |
Sep 08, 2006 | 16.87 | 16.98 | 16.78 | 16.96 | 10,949,516 | +0.10(+0.57%) |
Sep 07, 2006 | 16.94 | 16.97 | 16.85 | 16.86 | 14,332,635 | -0.13(-0.78%) |
Sep 06, 2006 | 16.98 | 17.18 | 16.96 | 17.00 | 10,991,931 | -0.06(-0.33%) |
Sep 05, 2006 | 17.01 | 17.11 | 16.98 | 17.05 | 15,553,982 | +0.06(+0.36%) |