Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 14.83 | 15.01 | 14.82 | 14.95 | 32,670,162 | +0.06(+0.41%) |
Nov 29, 2006 | 14.88 | 14.94 | 14.80 | 14.89 | 23,614,520 | -0.01(-0.09%) |
Nov 28, 2006 | 14.80 | 14.99 | 14.80 | 14.90 | 22,773,796 | +0.04(+0.28%) |
Nov 27, 2006 | 14.96 | 14.99 | 14.81 | 14.86 | 29,698,496 | -0.12(-0.79%) |
Nov 24, 2006 | 14.97 | 15.07 | 14.96 | 14.98 | 7,152,422 | -0.06(-0.38%) |
Nov 22, 2006 | 15.00 | 15.06 | 14.97 | 15.04 | 11,368,260 | +0.04(+0.23%) |
Nov 21, 2006 | 14.96 | 15.06 | 14.95 | 15.00 | 18,969,236 | -0.02(-0.11%) |
Nov 20, 2006 | 15.04 | 15.12 | 14.99 | 15.02 | 19,324,132 | -0.07(-0.47%) |
Nov 17, 2006 | 15.05 | 15.12 | 15.02 | 15.09 | 29,608,284 | +0.04(+0.25%) |
Nov 16, 2006 | 14.94 | 15.07 | 14.92 | 15.05 | 23,096,428 | +0.16(+1.05%) |
Nov 15, 2006 | 14.84 | 14.92 | 14.80 | 14.89 | 31,047,602 | +0.03(+0.21%) |
Nov 14, 2006 | 14.79 | 14.88 | 14.74 | 14.86 | 25,658,696 | +0.04(+0.30%) |
Nov 13, 2006 | 14.82 | 14.88 | 14.75 | 14.82 | 21,414,666 | -0.02(-0.13%) |
Nov 10, 2006 | 14.89 | 14.92 | 14.77 | 14.84 | 15,475,092 | -0.06(-0.39%) |
Nov 09, 2006 | 14.91 | 15.01 | 14.85 | 14.89 | 25,174,120 | -0.07(-0.49%) |
Nov 08, 2006 | 14.90 | 15.00 | 14.85 | 14.97 | 23,124,620 | -0.01(-0.08%) |
Nov 07, 2006 | 14.90 | 15.01 | 14.87 | 14.98 | 25,600,746 | +0.04(+0.23%) |
Nov 06, 2006 | 14.91 | 14.97 | 14.79 | 14.94 | 29,346,106 | +0.10(+0.67%) |
Nov 03, 2006 | 14.91 | 14.95 | 14.81 | 14.85 | 18,707,370 | -0.07(-0.45%) |
Nov 02, 2006 | 14.85 | 14.95 | 14.82 | 14.91 | 24,239,424 | +0.02(+0.15%) |
Nov 01, 2006 | 14.92 | 14.97 | 14.85 | 14.89 | 16,389,427 | -0.03(-0.17%) |
Oct 31, 2006 | 14.95 | 14.99 | 14.85 | 14.92 | 19,047,858 | -0.01(-0.09%) |
Oct 30, 2006 | 15.00 | 15.07 | 14.90 | 14.93 | 17,186,612 | -0.04(-0.23%) |
Oct 27, 2006 | 14.99 | 15.01 | 14.93 | 14.96 | 21,136,826 | -0.09(-0.57%) |
Oct 26, 2006 | 15.06 | 15.07 | 14.97 | 15.05 | 28,211,252 | -0.02(-0.11%) |
Oct 25, 2006 | 15.05 | 15.09 | 15.00 | 15.07 | 22,113,494 | +0.05(+0.34%) |
Oct 24, 2006 | 15.02 | 15.08 | 14.97 | 15.01 | 32,782,614 | -0.08(-0.53%) |
Oct 23, 2006 | 14.92 | 15.16 | 14.91 | 15.09 | 47,401,320 | +0.17(+1.13%) |
Oct 20, 2006 | 14.43 | 15.04 | 14.40 | 14.92 | 83,992,568 | +0.59(+4.10%) |
Oct 19, 2006 | 14.27 | 14.41 | 14.24 | 14.34 | 55,325,240 | +0.30(+2.16%) |
Oct 18, 2006 | 14.02 | 14.09 | 13.96 | 14.03 | 31,596,076 | +0.05(+0.39%) |
Oct 17, 2006 | 14.08 | 14.12 | 13.97 | 13.98 | 25,387,434 | -0.15(-1.04%) |
Oct 16, 2006 | 14.09 | 14.20 | 14.05 | 14.13 | 22,817,336 | +0.07(+0.52%) |
Oct 13, 2006 | 14.09 | 14.11 | 14.00 | 14.05 | 26,043,348 | -0.01(-0.07%) |
Oct 12, 2006 | 14.11 | 14.13 | 14.03 | 14.06 | 17,294,364 | -0.02(-0.16%) |
Oct 11, 2006 | 14.04 | 14.09 | 14.02 | 14.09 | 16,307,673 | +0.02(+0.14%) |
Oct 10, 2006 | 14.20 | 14.20 | 14.03 | 14.07 | 40,481,320 | -0.11(-0.81%) |
Oct 09, 2006 | 14.22 | 14.26 | 14.10 | 14.18 | 24,018,594 | -0.11(-0.76%) |
Oct 06, 2006 | 14.31 | 14.33 | 14.26 | 14.29 | 15,828,109 | -0.02(-0.16%) |
Oct 05, 2006 | 14.28 | 14.35 | 14.26 | 14.31 | 14,017,607 | +0.01(+0.07%) |
Oct 04, 2006 | 13.98 | 14.31 | 13.98 | 14.30 | 16,040,796 | +0.08(+0.54%) |
Oct 03, 2006 | 14.21 | 14.31 | 14.21 | 14.23 | 16,844,246 | +0.02(+0.13%) |
Oct 02, 2006 | 14.33 | 14.34 | 14.21 | 14.21 | 14,801,323 | -0.06(-0.40%) |
Sep 29, 2006 | 14.30 | 14.35 | 14.25 | 14.26 | 14,432,018 | -0.09(-0.60%) |
Sep 28, 2006 | 14.31 | 14.36 | 14.26 | 14.35 | 15,206,023 | +0.08(+0.54%) |
Sep 27, 2006 | 14.22 | 14.33 | 14.16 | 14.27 | 17,760,772 | +0.02(+0.16%) |
Sep 26, 2006 | 14.20 | 14.28 | 14.15 | 14.25 | 16,619,342 | +0.08(+0.54%) |
Sep 25, 2006 | 14.10 | 14.24 | 14.05 | 14.17 | 19,742,614 | +0.13(+0.93%) |
Sep 22, 2006 | 14.08 | 14.11 | 14.03 | 14.04 | 15,178,772 | -0.07(-0.48%) |
Sep 21, 2006 | 14.19 | 14.22 | 14.07 | 14.11 | 18,934,466 | -0.08(-0.56%) |
Sep 20, 2006 | 14.18 | 14.24 | 14.14 | 14.19 | 12,980,797 | +0.02(+0.16%) |
Sep 19, 2006 | 14.22 | 14.23 | 14.12 | 14.17 | 12,987,688 | -0.02(-0.14%) |
Sep 18, 2006 | 14.29 | 14.30 | 14.14 | 14.19 | 14,047,051 | -0.05(-0.36%) |
Sep 15, 2006 | 14.27 | 14.31 | 14.20 | 14.24 | 24,818,284 | +0.01(+0.04%) |
Sep 14, 2006 | 14.18 | 14.29 | 14.18 | 14.23 | 12,215,876 | -0.01(-0.07%) |
Sep 13, 2006 | 14.30 | 14.30 | 14.19 | 14.24 | 16,908,146 | -0.05(-0.38%) |
Sep 12, 2006 | 14.20 | 14.36 | 14.20 | 14.30 | 16,132,887 | +0.07(+0.52%) |
Sep 11, 2006 | 14.14 | 14.32 | 14.14 | 14.22 | 14,087,772 | -0.02(-0.11%) |
Sep 08, 2006 | 14.18 | 14.26 | 14.15 | 14.24 | 13,541,489 | +0.04(+0.25%) |
Sep 07, 2006 | 14.25 | 14.27 | 14.17 | 14.20 | 23,140,282 | -0.07(-0.47%) |
Sep 06, 2006 | 14.24 | 14.32 | 14.21 | 14.27 | 15,439,384 | -0.09(-0.62%) |
Sep 05, 2006 | 14.37 | 14.39 | 14.31 | 14.36 | 12,756,520 | -0.03(-0.20%) |