Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 17.62 | 17.66 | 16.48 | 16.79 | 2,389,897 | -0.08(-0.49%) |
Nov 29, 2006 | 16.92 | 17.08 | 16.71 | 16.87 | 2,603,584 | +0.07(+0.40%) |
Nov 28, 2006 | 16.78 | 16.92 | 16.56 | 16.80 | 1,943,917 | -0.07(-0.40%) |
Nov 27, 2006 | 17.25 | 17.32 | 16.83 | 16.87 | 2,353,219 | -0.57(-3.28%) |
Nov 24, 2006 | 17.43 | 17.48 | 17.32 | 17.44 | 653,819 | +0.02(+0.09%) |
Nov 22, 2006 | 17.45 | 17.62 | 17.38 | 17.43 | 2,359,863 | -0.18(-1.03%) |
Nov 21, 2006 | 16.87 | 17.75 | 16.87 | 17.61 | 3,374,480 | +0.68(+4.00%) |
Nov 20, 2006 | 16.86 | 17.03 | 16.73 | 16.93 | 3,240,261 | +0.13(+0.76%) |
Nov 17, 2006 | 17.38 | 17.38 | 16.33 | 16.80 | 4,296,206 | -0.58(-3.33%) |
Nov 16, 2006 | 18.40 | 19.84 | 17.38 | 17.38 | 17,816,852 | +0.71(+4.29%) |
Nov 15, 2006 | 16.32 | 17.28 | 16.28 | 16.67 | 5,042,916 | +0.47(+2.88%) |
Nov 14, 2006 | 16.18 | 16.26 | 16.03 | 16.20 | 1,758,801 | +0.09(+0.56%) |
Nov 13, 2006 | 16.22 | 16.37 | 16.01 | 16.11 | 2,293,551 | -0.05(-0.28%) |
Nov 10, 2006 | 16.08 | 16.25 | 16.01 | 16.16 | 1,216,343 | +0.14(+0.89%) |
Nov 09, 2006 | 16.37 | 16.39 | 15.85 | 16.01 | 1,505,379 | -0.23(-1.44%) |
Nov 08, 2006 | 16.18 | 16.37 | 16.04 | 16.25 | 977,673 | -0.01(-0.05%) |
Nov 07, 2006 | 16.21 | 16.52 | 16.03 | 16.25 | 1,817,671 | +0.02(+0.14%) |
Nov 06, 2006 | 15.46 | 16.34 | 15.46 | 16.23 | 4,149,628 | +0.92(+5.99%) |
Nov 03, 2006 | 15.69 | 15.93 | 15.07 | 15.31 | 1,837,339 | -0.17(-1.12%) |
Nov 02, 2006 | 15.50 | 15.56 | 15.28 | 15.49 | 1,098,736 | -0.02(-0.15%) |
Nov 01, 2006 | 15.80 | 15.85 | 15.44 | 15.51 | 1,399,865 | -0.35(-2.23%) |
Oct 31, 2006 | 15.79 | 15.94 | 15.73 | 15.86 | 1,928,768 | +0.15(+0.96%) |
Oct 30, 2006 | 15.18 | 15.79 | 15.17 | 15.71 | 2,168,634 | +0.53(+3.52%) |
Oct 27, 2006 | 15.61 | 15.61 | 14.91 | 15.18 | 1,617,007 | -0.45(-2.89%) |
Oct 26, 2006 | 15.31 | 15.67 | 15.21 | 15.63 | 1,726,642 | +0.25(+1.61%) |
Oct 25, 2006 | 15.65 | 15.75 | 15.20 | 15.38 | 1,148,569 | -0.17(-1.11%) |
Oct 24, 2006 | 15.66 | 15.83 | 15.43 | 15.55 | 1,298,071 | -0.11(-0.67%) |
Oct 23, 2006 | 15.47 | 15.71 | 15.30 | 15.66 | 1,173,553 | +0.19(+1.22%) |
Oct 20, 2006 | 15.52 | 15.54 | 15.30 | 15.47 | 930,629 | +0.01(+0.05%) |
Oct 19, 2006 | 15.34 | 15.68 | 15.31 | 15.46 | 897,407 | -0.01(-0.05%) |
Oct 18, 2006 | 15.80 | 15.80 | 15.37 | 15.47 | 1,350,961 | -0.26(-1.63%) |
Oct 17, 2006 | 15.76 | 15.78 | 15.40 | 15.73 | 1,277,074 | -0.04(-0.24%) |
Oct 16, 2006 | 15.80 | 15.94 | 15.76 | 15.76 | 1,794,150 | +0.08(+0.48%) |
Oct 13, 2006 | 15.60 | 15.76 | 15.52 | 15.69 | 1,873,751 | +0.08(+0.53%) |
Oct 12, 2006 | 15.30 | 15.67 | 15.25 | 15.61 | 3,220,061 | +0.31(+2.02%) |
Oct 11, 2006 | 15.02 | 15.32 | 14.97 | 15.30 | 4,735,674 | +0.28(+1.85%) |
Oct 10, 2006 | 14.97 | 15.04 | 14.74 | 15.02 | 3,405,842 | +0.05(+0.35%) |
Oct 09, 2006 | 15.05 | 15.05 | 14.74 | 14.97 | 2,504,049 | -0.16(-1.05%) |
Oct 06, 2006 | 15.38 | 15.38 | 15.12 | 15.13 | 1,872,555 | -0.25(-1.62%) |
Oct 05, 2006 | 15.42 | 15.50 | 15.22 | 15.37 | 2,607,438 | -0.02(-0.15%) |
Oct 04, 2006 | 15.40 | 15.50 | 15.35 | 15.40 | 2,747,903 | +0.00(+0.00%) |
Oct 03, 2006 | 15.15 | 15.46 | 14.96 | 15.40 | 2,739,398 | +0.31(+2.05%) |
Oct 02, 2006 | 14.91 | 15.36 | 14.65 | 15.09 | 2,712,820 | +0.18(+1.21%) |
Sep 29, 2006 | 15.12 | 15.26 | 14.90 | 14.91 | 1,691,027 | -0.26(-1.74%) |
Sep 28, 2006 | 15.29 | 15.39 | 15.05 | 15.17 | 1,957,605 | -0.12(-0.79%) |
Sep 27, 2006 | 15.00 | 15.32 | 14.91 | 15.29 | 1,808,901 | +0.29(+1.96%) |
Sep 26, 2006 | 14.90 | 15.05 | 14.78 | 15.00 | 2,229,498 | +0.12(+0.81%) |
Sep 25, 2006 | 14.49 | 14.91 | 14.39 | 14.88 | 2,974,480 | +0.39(+2.70%) |
Sep 22, 2006 | 14.67 | 14.91 | 14.46 | 14.49 | 2,159,332 | -0.33(-2.23%) |
Sep 21, 2006 | 15.01 | 15.01 | 14.72 | 14.82 | 1,845,445 | -0.14(-0.96%) |
Sep 20, 2006 | 15.00 | 15.16 | 14.89 | 14.96 | 2,115,478 | +0.21(+1.43%) |
Sep 19, 2006 | 14.54 | 15.12 | 14.52 | 14.75 | 3,265,643 | +0.16(+1.08%) |
Sep 18, 2006 | 14.55 | 14.74 | 14.42 | 14.59 | 1,731,957 | -0.14(-0.92%) |
Sep 15, 2006 | 15.07 | 15.34 | 14.43 | 14.73 | 4,071,755 | -0.34(-2.25%) |
Sep 14, 2006 | 15.28 | 15.28 | 14.95 | 15.07 | 2,702,056 | -0.39(-2.53%) |
Sep 13, 2006 | 14.82 | 15.48 | 14.78 | 15.46 | 4,723,050 | +0.61(+4.11%) |
Sep 12, 2006 | 14.57 | 15.00 | 14.53 | 14.85 | 2,300,063 | +0.36(+2.49%) |
Sep 11, 2006 | 13.85 | 14.52 | 13.85 | 14.49 | 2,281,325 | +0.41(+2.94%) |
Sep 08, 2006 | 13.88 | 14.22 | 13.85 | 14.07 | 2,131,957 | +0.27(+1.96%) |
Sep 07, 2006 | 13.78 | 13.90 | 13.64 | 13.80 | 2,502,322 | +0.02(+0.16%) |
Sep 06, 2006 | 13.85 | 13.88 | 13.72 | 13.78 | 1,787,505 | +0.01(+0.05%) |
Sep 05, 2006 | 13.78 | 13.80 | 13.67 | 13.77 | 1,636,675 | +0.00(+0.00%) |