Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 15.86 | 15.99 | 15.78 | 15.82 | 13,289,100 | -0.03(-0.19%) |
Nov 29, 2006 | 16.10 | 16.11 | 15.83 | 15.85 | 16,131,100 | -0.22(-1.37%) |
Nov 28, 2006 | 15.95 | 16.16 | 15.90 | 16.07 | 8,353,400 | +0.12(+0.75%) |
Nov 27, 2006 | 16.41 | 16.44 | 15.88 | 15.95 | 11,033,500 | -0.54(-3.27%) |
Nov 24, 2006 | 16.30 | 16.53 | 16.30 | 16.49 | 2,167,500 | -0.04(-0.24%) |
Nov 22, 2006 | 16.57 | 16.67 | 16.46 | 16.53 | 5,646,300 | -0.03(-0.18%) |
Nov 21, 2006 | 16.34 | 16.57 | 16.23 | 16.56 | 10,511,900 | +0.39(+2.41%) |
Nov 20, 2006 | 16.30 | 16.33 | 16.13 | 16.17 | 8,813,400 | -0.06(-0.37%) |
Nov 17, 2006 | 15.99 | 16.33 | 15.99 | 16.23 | 21,093,900 | -0.07(-0.43%) |
Nov 16, 2006 | 16.08 | 16.41 | 16.05 | 16.30 | 10,047,100 | +0.30(+1.88%) |
Nov 15, 2006 | 15.94 | 16.19 | 15.90 | 16.00 | 9,675,700 | +0.06(+0.38%) |
Nov 14, 2006 | 15.51 | 16.03 | 15.32 | 15.94 | 21,291,200 | +0.08(+0.50%) |
Nov 13, 2006 | 16.01 | 16.32 | 15.78 | 15.86 | 11,616,800 | -0.20(-1.25%) |
Nov 10, 2006 | 16.06 | 16.14 | 15.90 | 16.06 | 6,253,100 | +0.00(+0.00%) |
Nov 09, 2006 | 16.28 | 16.44 | 16.02 | 16.06 | 10,639,000 | -0.25(-1.53%) |
Nov 08, 2006 | 16.50 | 16.60 | 16.25 | 16.31 | 11,301,900 | -0.33(-1.98%) |
Nov 07, 2006 | 16.91 | 16.95 | 16.52 | 16.64 | 11,126,900 | -0.25(-1.48%) |
Nov 06, 2006 | 16.49 | 17.26 | 16.22 | 16.89 | 22,696,500 | +0.49(+2.99%) |
Nov 03, 2006 | 16.14 | 16.47 | 16.10 | 16.40 | 12,620,500 | +0.38(+2.37%) |
Nov 02, 2006 | 16.00 | 16.13 | 15.95 | 16.02 | 9,636,500 | +0.05(+0.31%) |
Nov 01, 2006 | 15.99 | 16.09 | 15.89 | 15.97 | 8,748,200 | +0.06(+0.38%) |
Oct 31, 2006 | 15.90 | 15.97 | 15.80 | 15.91 | 9,808,900 | +0.06(+0.38%) |
Oct 30, 2006 | 15.98 | 16.02 | 15.81 | 15.85 | 9,847,400 | -0.20(-1.25%) |
Oct 27, 2006 | 16.00 | 16.18 | 15.88 | 16.05 | 9,714,900 | +0.00(+0.00%) |
Oct 26, 2006 | 15.82 | 16.14 | 15.56 | 16.05 | 12,223,400 | +0.32(+2.03%) |
Oct 25, 2006 | 15.75 | 15.85 | 15.64 | 15.73 | 6,708,700 | +0.01(+0.06%) |
Oct 24, 2006 | 16.01 | 16.05 | 15.57 | 15.72 | 13,339,100 | -0.42(-2.60%) |
Oct 23, 2006 | 16.15 | 16.20 | 16.06 | 16.14 | 7,049,900 | -0.10(-0.62%) |
Oct 20, 2006 | 16.10 | 16.50 | 15.90 | 16.24 | 17,441,900 | +0.22(+1.37%) |
Oct 19, 2006 | 15.60 | 16.09 | 15.50 | 16.02 | 26,712,600 | +0.88(+5.81%) |
Oct 18, 2006 | 15.30 | 15.49 | 15.00 | 15.14 | 17,086,500 | -0.09(-0.59%) |
Oct 17, 2006 | 15.15 | 15.30 | 15.06 | 15.23 | 6,153,000 | +0.02(+0.13%) |
Oct 16, 2006 | 15.30 | 15.33 | 15.10 | 15.21 | 8,577,900 | -0.13(-0.85%) |
Oct 13, 2006 | 15.48 | 15.49 | 15.23 | 15.34 | 6,199,600 | -0.09(-0.58%) |
Oct 12, 2006 | 15.19 | 15.53 | 15.05 | 15.43 | 14,088,000 | +0.31(+2.05%) |
Oct 11, 2006 | 15.19 | 15.19 | 15.02 | 15.12 | 8,253,800 | -0.13(-0.85%) |
Oct 10, 2006 | 14.98 | 15.28 | 14.90 | 15.25 | 14,258,400 | +0.35(+2.35%) |
Oct 09, 2006 | 14.76 | 14.96 | 14.73 | 14.90 | 6,576,900 | +0.08(+0.54%) |
Oct 06, 2006 | 14.92 | 14.93 | 14.63 | 14.82 | 11,000,300 | -0.10(-0.67%) |
Oct 05, 2006 | 14.55 | 14.97 | 14.55 | 14.92 | 14,192,800 | +0.27(+1.84%) |
Oct 04, 2006 | 14.74 | 14.89 | 14.62 | 14.65 | 10,396,600 | -0.12(-0.81%) |
Oct 03, 2006 | 14.55 | 14.84 | 14.45 | 14.77 | 16,738,700 | +0.10(+0.68%) |
Oct 02, 2006 | 14.75 | 14.85 | 14.53 | 14.67 | 12,542,800 | -0.12(-0.81%) |
Sep 29, 2006 | 14.75 | 14.86 | 14.68 | 14.79 | 8,602,600 | +0.02(+0.14%) |
Sep 28, 2006 | 14.79 | 14.87 | 14.60 | 14.77 | 9,371,400 | -0.04(-0.27%) |
Sep 27, 2006 | 14.86 | 14.94 | 14.78 | 14.81 | 9,598,300 | +0.01(+0.07%) |
Sep 26, 2006 | 14.90 | 15.12 | 14.70 | 14.80 | 21,587,400 | -0.15(-1.00%) |
Sep 25, 2006 | 14.99 | 14.99 | 14.70 | 14.95 | 15,696,500 | +0.10(+0.67%) |
Sep 22, 2006 | 14.69 | 15.00 | 14.43 | 14.85 | 75,346,000 | -1.51(-9.23%) |
Sep 21, 2006 | 16.53 | 16.57 | 16.29 | 16.36 | 10,696,000 | -0.14(-0.85%) |
Sep 20, 2006 | 16.54 | 16.69 | 16.48 | 16.50 | 13,634,700 | +0.12(+0.73%) |
Sep 19, 2006 | 16.48 | 16.60 | 16.29 | 16.38 | 8,406,700 | -0.10(-0.61%) |
Sep 18, 2006 | 16.40 | 16.48 | 16.23 | 16.48 | 7,886,400 | +0.25(+1.54%) |
Sep 15, 2006 | 16.41 | 16.55 | 16.23 | 16.23 | 10,722,300 | -0.17(-1.04%) |
Sep 14, 2006 | 16.20 | 16.76 | 16.02 | 16.40 | 20,299,300 | +0.19(+1.17%) |
Sep 13, 2006 | 16.79 | 16.80 | 16.16 | 16.21 | 22,257,200 | -0.56(-3.34%) |
Sep 12, 2006 | 16.50 | 16.78 | 16.48 | 16.77 | 4,983,100 | +0.27(+1.64%) |
Sep 11, 2006 | 16.64 | 16.66 | 16.39 | 16.50 | 8,871,200 | -0.17(-1.02%) |
Sep 08, 2006 | 16.70 | 16.85 | 16.51 | 16.67 | 5,840,500 | -0.03(-0.18%) |
Sep 07, 2006 | 16.50 | 16.97 | 16.49 | 16.70 | 18,570,800 | -0.57(-3.30%) |
Sep 06, 2006 | 17.24 | 17.42 | 17.08 | 17.27 | 9,421,200 | +0.04(+0.23%) |
Sep 05, 2006 | 17.35 | 17.43 | 17.06 | 17.23 | 4,761,800 | -0.14(-0.81%) |