Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 16.67 | 16.77 | 16.39 | 16.64 | 11,426,692 | -0.03(-0.20%) |
Nov 29, 2006 | 16.20 | 16.74 | 16.20 | 16.67 | 12,718,096 | +0.50(+3.12%) |
Nov 28, 2006 | 15.92 | 16.18 | 15.81 | 16.16 | 15,547,637 | +0.09(+0.56%) |
Nov 27, 2006 | 16.66 | 16.72 | 16.05 | 16.07 | 11,608,467 | -0.54(-3.22%) |
Nov 24, 2006 | 16.74 | 16.75 | 16.50 | 16.61 | 2,707,109 | -0.21(-1.25%) |
Nov 22, 2006 | 16.77 | 16.87 | 16.70 | 16.82 | 7,885,556 | +0.11(+0.67%) |
Nov 21, 2006 | 16.80 | 16.81 | 16.49 | 16.71 | 11,632,259 | -0.16(-0.93%) |
Nov 20, 2006 | 16.24 | 17.01 | 16.20 | 16.86 | 14,427,315 | +0.71(+4.42%) |
Nov 17, 2006 | 16.25 | 16.25 | 15.99 | 16.15 | 10,226,978 | -0.16(-0.99%) |
Nov 16, 2006 | 16.42 | 16.51 | 16.24 | 16.31 | 9,138,734 | +0.05(+0.32%) |
Nov 15, 2006 | 16.36 | 16.36 | 16.12 | 16.26 | 9,937,207 | -0.07(-0.41%) |
Nov 14, 2006 | 16.46 | 16.59 | 16.25 | 16.33 | 12,107,279 | +0.04(+0.23%) |
Nov 13, 2006 | 15.90 | 16.32 | 15.90 | 16.29 | 5,902,606 | +0.32(+2.01%) |
Nov 10, 2006 | 16.18 | 16.21 | 15.84 | 15.97 | 8,090,855 | -0.13(-0.79%) |
Nov 09, 2006 | 16.46 | 16.48 | 15.88 | 16.09 | 10,461,949 | -0.30(-1.85%) |
Nov 08, 2006 | 16.22 | 16.40 | 16.09 | 16.40 | 10,722,047 | +0.04(+0.25%) |
Nov 07, 2006 | 16.34 | 16.55 | 16.23 | 16.36 | 17,180,404 | +0.14(+0.85%) |
Nov 06, 2006 | 15.76 | 16.23 | 15.71 | 16.22 | 16,637,217 | +0.51(+3.21%) |
Nov 03, 2006 | 15.76 | 15.82 | 15.56 | 15.71 | 12,598,339 | -0.04(-0.24%) |
Nov 02, 2006 | 15.77 | 15.85 | 15.53 | 15.75 | 9,196,207 | -0.12(-0.73%) |
Nov 01, 2006 | 16.24 | 16.41 | 15.81 | 15.87 | 11,026,520 | -0.17(-1.07%) |
Oct 31, 2006 | 15.43 | 16.07 | 15.43 | 16.04 | 16,452,502 | +0.72(+4.71%) |
Oct 30, 2006 | 15.77 | 15.78 | 15.19 | 15.32 | 18,439,194 | -0.60(-3.78%) |
Oct 27, 2006 | 16.48 | 16.60 | 15.85 | 15.92 | 20,271,646 | -0.74(-4.47%) |
Oct 26, 2006 | 16.44 | 16.67 | 16.36 | 16.66 | 9,333,340 | +0.29(+1.78%) |
Oct 25, 2006 | 16.38 | 16.44 | 16.19 | 16.37 | 7,858,825 | +0.01(+0.07%) |
Oct 24, 2006 | 16.33 | 16.44 | 16.24 | 16.36 | 6,732,355 | -0.01(-0.07%) |
Oct 23, 2006 | 16.21 | 16.37 | 16.09 | 16.37 | 6,219,108 | +0.16(+0.99%) |
Oct 20, 2006 | 15.99 | 16.24 | 15.91 | 16.21 | 5,226,831 | +0.15(+0.93%) |
Oct 19, 2006 | 15.82 | 16.09 | 15.71 | 16.06 | 5,230,573 | +0.22(+1.37%) |
Oct 18, 2006 | 15.89 | 15.93 | 15.77 | 15.84 | 7,227,692 | +0.19(+1.22%) |
Oct 17, 2006 | 15.70 | 15.70 | 15.49 | 15.65 | 5,653,467 | -0.18(-1.11%) |
Oct 16, 2006 | 15.82 | 15.92 | 15.77 | 15.83 | 6,793,838 | +0.08(+0.50%) |
Oct 13, 2006 | 15.52 | 15.76 | 15.49 | 15.75 | 10,817,212 | +0.29(+1.86%) |
Oct 12, 2006 | 15.19 | 15.51 | 15.16 | 15.46 | 14,360,754 | +0.40(+2.63%) |
Oct 11, 2006 | 15.00 | 15.21 | 14.94 | 15.06 | 7,149,368 | -0.01(-0.07%) |
Oct 10, 2006 | 14.89 | 15.13 | 14.89 | 15.08 | 7,166,209 | +0.12(+0.83%) |
Oct 09, 2006 | 15.02 | 15.15 | 14.92 | 14.95 | 6,913,060 | -0.07(-0.47%) |
Oct 06, 2006 | 15.05 | 15.23 | 14.94 | 15.02 | 6,298,768 | -0.13(-0.86%) |
Oct 05, 2006 | 14.96 | 15.19 | 14.89 | 15.15 | 13,283,737 | +0.20(+1.35%) |
Oct 04, 2006 | 14.44 | 15.00 | 14.41 | 14.95 | 14,619,248 | +0.51(+3.52%) |
Oct 03, 2006 | 14.48 | 14.52 | 14.35 | 14.44 | 10,882,704 | -0.13(-0.87%) |
Oct 02, 2006 | 14.78 | 14.83 | 14.50 | 14.57 | 8,382,764 | -0.16(-1.07%) |
Sep 29, 2006 | 14.69 | 14.89 | 14.67 | 14.73 | 11,491,918 | +0.13(+0.92%) |
Sep 28, 2006 | 14.56 | 14.65 | 14.48 | 14.59 | 8,920,604 | +0.07(+0.52%) |
Sep 27, 2006 | 14.44 | 14.69 | 14.37 | 14.52 | 8,734,552 | +0.06(+0.39%) |
Sep 26, 2006 | 14.31 | 14.57 | 14.30 | 14.46 | 9,120,289 | +0.18(+1.23%) |
Sep 25, 2006 | 14.23 | 14.29 | 13.96 | 14.29 | 10,989,363 | +0.03(+0.24%) |
Sep 22, 2006 | 14.36 | 14.36 | 14.05 | 14.25 | 8,180,673 | -0.12(-0.81%) |
Sep 21, 2006 | 14.81 | 14.81 | 14.33 | 14.37 | 10,729,265 | -0.36(-2.41%) |
Sep 20, 2006 | 14.76 | 14.86 | 14.65 | 14.72 | 12,453,454 | +0.18(+1.26%) |
Sep 19, 2006 | 14.80 | 14.80 | 14.28 | 14.54 | 9,652,783 | -0.12(-0.84%) |
Sep 18, 2006 | 14.47 | 14.68 | 14.30 | 14.66 | 11,746,670 | +0.39(+2.73%) |
Sep 15, 2006 | 14.35 | 14.39 | 14.18 | 14.28 | 6,519,839 | +0.14(+0.98%) |
Sep 14, 2006 | 14.14 | 14.27 | 14.05 | 14.14 | 6,604,310 | -0.10(-0.74%) |
Sep 13, 2006 | 14.00 | 14.32 | 13.95 | 14.24 | 9,155,308 | +0.20(+1.41%) |
Sep 12, 2006 | 13.73 | 14.11 | 13.70 | 14.04 | 9,290,035 | +0.38(+2.76%) |
Sep 11, 2006 | 13.54 | 13.76 | 13.29 | 13.67 | 13,981,699 | -0.01(-0.05%) |
Sep 08, 2006 | 13.79 | 13.79 | 13.59 | 13.67 | 6,718,454 | -0.01(-0.11%) |
Sep 07, 2006 | 13.59 | 13.83 | 13.41 | 13.69 | 8,861,795 | +0.01(+0.11%) |
Sep 06, 2006 | 14.07 | 14.11 | 13.67 | 13.67 | 9,770,402 | -0.59(-4.17%) |
Sep 05, 2006 | 14.60 | 14.63 | 14.23 | 14.27 | 7,411,872 | -0.08(-0.55%) |