Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 17.65 | 17.67 | 17.24 | 17.41 | 9,962,136 | -0.22(-1.23%) |
Nov 29, 2006 | 17.49 | 17.65 | 17.38 | 17.63 | 3,181,436 | +0.25(+1.43%) |
Nov 28, 2006 | 17.17 | 17.41 | 17.11 | 17.38 | 3,562,332 | +0.21(+1.23%) |
Nov 27, 2006 | 17.42 | 17.43 | 17.12 | 17.17 | 4,069,984 | -0.25(-1.41%) |
Nov 24, 2006 | 17.41 | 17.49 | 17.40 | 17.42 | 631,279 | -0.08(-0.44%) |
Nov 22, 2006 | 17.47 | 17.58 | 17.43 | 17.49 | 2,039,687 | +0.01(+0.05%) |
Nov 21, 2006 | 17.53 | 17.53 | 17.41 | 17.48 | 2,499,766 | -0.06(-0.35%) |
Nov 20, 2006 | 17.44 | 17.55 | 17.32 | 17.54 | 2,474,728 | +0.10(+0.59%) |
Nov 17, 2006 | 17.49 | 17.52 | 17.40 | 17.44 | 2,375,201 | -0.08(-0.44%) |
Nov 16, 2006 | 17.48 | 17.62 | 17.48 | 17.52 | 3,370,788 | +0.15(+0.88%) |
Nov 15, 2006 | 17.38 | 17.43 | 17.29 | 17.37 | 3,325,093 | -0.02(-0.09%) |
Nov 14, 2006 | 17.35 | 17.41 | 17.28 | 17.38 | 2,463,774 | +0.03(+0.18%) |
Nov 13, 2006 | 17.21 | 17.38 | 17.20 | 17.35 | 2,650,310 | +0.13(+0.76%) |
Nov 10, 2006 | 17.08 | 17.22 | 17.03 | 17.22 | 4,499,392 | +0.25(+1.45%) |
Nov 09, 2006 | 16.90 | 17.00 | 16.81 | 16.97 | 3,366,094 | +0.12(+0.74%) |
Nov 08, 2006 | 16.67 | 16.92 | 16.64 | 16.85 | 4,864,013 | +0.18(+1.09%) |
Nov 07, 2006 | 16.65 | 16.76 | 16.63 | 16.67 | 3,168,603 | +0.02(+0.10%) |
Nov 06, 2006 | 16.80 | 16.82 | 16.60 | 16.65 | 5,378,864 | -0.15(-0.87%) |
Nov 03, 2006 | 16.93 | 16.93 | 16.73 | 16.80 | 2,760,478 | -0.19(-1.15%) |
Nov 02, 2006 | 17.02 | 17.09 | 16.96 | 16.99 | 5,392,949 | +0.02(+0.11%) |
Nov 01, 2006 | 16.98 | 17.09 | 16.94 | 16.97 | 3,190,199 | +0.03(+0.15%) |
Oct 31, 2006 | 16.90 | 16.97 | 16.88 | 16.95 | 2,465,339 | +0.04(+0.25%) |
Oct 30, 2006 | 16.97 | 17.10 | 16.84 | 16.91 | 2,318,864 | -0.06(-0.36%) |
Oct 27, 2006 | 17.12 | 17.16 | 16.95 | 16.97 | 1,488,530 | -0.15(-0.88%) |
Oct 26, 2006 | 17.07 | 17.15 | 16.98 | 17.12 | 1,966,762 | +0.04(+0.24%) |
Oct 25, 2006 | 17.04 | 17.19 | 17.01 | 17.07 | 3,366,094 | +0.06(+0.38%) |
Oct 24, 2006 | 16.97 | 17.01 | 16.85 | 17.01 | 3,679,073 | -0.06(-0.37%) |
Oct 23, 2006 | 17.03 | 17.14 | 16.93 | 17.07 | 3,640,264 | -0.12(-0.69%) |
Oct 20, 2006 | 17.12 | 17.21 | 17.03 | 17.19 | 2,475,354 | +0.12(+0.71%) |
Oct 19, 2006 | 17.00 | 17.11 | 16.98 | 17.07 | 3,194,268 | -0.03(-0.15%) |
Oct 18, 2006 | 17.01 | 17.12 | 17.01 | 17.10 | 3,470,316 | +0.15(+0.87%) |
Oct 17, 2006 | 16.86 | 17.01 | 16.86 | 16.95 | 4,259,024 | +0.09(+0.51%) |
Oct 16, 2006 | 16.69 | 16.87 | 16.62 | 16.86 | 4,527,873 | +0.17(+1.01%) |
Oct 13, 2006 | 16.71 | 16.71 | 16.60 | 16.69 | 3,505,369 | +0.01(+0.04%) |
Oct 12, 2006 | 16.45 | 16.74 | 16.35 | 16.69 | 4,084,381 | +0.19(+1.18%) |
Oct 11, 2006 | 16.50 | 16.51 | 16.39 | 16.49 | 3,126,664 | -0.00(-0.02%) |
Oct 10, 2006 | 16.36 | 16.52 | 16.30 | 16.50 | 3,248,100 | +0.11(+0.64%) |
Oct 09, 2006 | 16.42 | 16.46 | 16.33 | 16.39 | 2,464,087 | +0.01(+0.08%) |
Oct 06, 2006 | 16.49 | 16.52 | 16.27 | 16.38 | 3,388,002 | -0.11(-0.66%) |
Oct 05, 2006 | 16.42 | 16.53 | 16.42 | 16.49 | 2,638,103 | +0.05(+0.29%) |
Oct 04, 2006 | 16.36 | 16.45 | 16.27 | 16.44 | 3,518,827 | +0.04(+0.21%) |
Oct 03, 2006 | 16.20 | 16.50 | 16.04 | 16.40 | 5,324,719 | +0.25(+1.54%) |
Oct 02, 2006 | 16.06 | 16.28 | 16.06 | 16.15 | 3,728,837 | +0.10(+0.62%) |
Sep 29, 2006 | 16.22 | 16.27 | 16.01 | 16.06 | 3,907,548 | -0.16(-0.98%) |
Sep 28, 2006 | 16.14 | 16.22 | 16.08 | 16.22 | 3,240,589 | +0.09(+0.55%) |
Sep 27, 2006 | 15.84 | 16.16 | 15.79 | 16.13 | 3,128,542 | +0.24(+1.51%) |
Sep 26, 2006 | 15.88 | 15.90 | 15.78 | 15.89 | 3,269,383 | -0.08(-0.50%) |
Sep 25, 2006 | 15.67 | 16.00 | 15.64 | 15.97 | 4,310,040 | +0.38(+2.42%) |
Sep 22, 2006 | 15.64 | 15.69 | 15.56 | 15.59 | 2,424,338 | -0.05(-0.31%) |
Sep 21, 2006 | 15.68 | 15.74 | 15.60 | 15.64 | 2,258,459 | -0.05(-0.31%) |
Sep 20, 2006 | 15.66 | 15.76 | 15.62 | 15.68 | 1,964,259 | +0.04(+0.22%) |
Sep 19, 2006 | 15.61 | 15.72 | 15.57 | 15.65 | 2,089,137 | +0.09(+0.55%) |
Sep 18, 2006 | 15.65 | 15.74 | 15.50 | 15.56 | 2,741,387 | -0.24(-1.54%) |
Sep 15, 2006 | 15.72 | 15.84 | 15.70 | 15.81 | 2,964,228 | +0.18(+1.12%) |
Sep 14, 2006 | 15.69 | 15.81 | 15.63 | 15.63 | 2,601,798 | -0.08(-0.51%) |
Sep 13, 2006 | 15.95 | 15.95 | 15.65 | 15.71 | 4,824,891 | -0.21(-1.32%) |
Sep 12, 2006 | 15.90 | 15.97 | 15.78 | 15.92 | 2,878,472 | +0.05(+0.32%) |
Sep 11, 2006 | 15.93 | 15.99 | 15.84 | 15.87 | 3,184,878 | -0.06(-0.38%) |
Sep 08, 2006 | 15.82 | 15.98 | 15.80 | 15.93 | 4,853,685 | +0.16(+1.03%) |
Sep 07, 2006 | 15.70 | 15.82 | 15.64 | 15.77 | 3,930,082 | +0.07(+0.43%) |
Sep 06, 2006 | 15.63 | 15.73 | 15.54 | 15.70 | 3,964,197 | +0.00(+0.00%) |
Sep 05, 2006 | 15.89 | 15.91 | 15.65 | 15.70 | 3,886,891 | -0.18(-1.13%) |