Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 16.00 | 16.03 | 15.87 | 15.87 | 4,711,455 | -0.18(-1.14%) |
Nov 29, 2006 | 16.09 | 16.24 | 15.99 | 16.06 | 8,305,494 | +0.45(+2.88%) |
Nov 28, 2006 | 15.68 | 15.71 | 15.53 | 15.61 | 9,043,996 | +0.19(+1.21%) |
Nov 27, 2006 | 15.69 | 15.69 | 15.40 | 15.42 | 5,735,510 | -0.32(-2.00%) |
Nov 24, 2006 | 15.81 | 15.84 | 15.72 | 15.74 | 2,083,849 | +0.02(+0.16%) |
Nov 22, 2006 | 15.75 | 15.81 | 15.68 | 15.71 | 3,830,724 | +0.09(+0.56%) |
Nov 21, 2006 | 15.62 | 15.70 | 15.61 | 15.62 | 4,893,072 | -0.13(-0.80%) |
Nov 20, 2006 | 15.70 | 15.82 | 15.68 | 15.75 | 7,569,911 | -0.04(-0.24%) |
Nov 17, 2006 | 15.79 | 15.87 | 15.75 | 15.79 | 6,068,474 | -0.18(-1.12%) |
Nov 16, 2006 | 15.94 | 15.99 | 15.90 | 15.97 | 2,590,771 | +0.02(+0.10%) |
Nov 15, 2006 | 15.90 | 15.99 | 15.86 | 15.95 | 5,704,147 | -0.08(-0.50%) |
Nov 14, 2006 | 15.98 | 16.07 | 15.86 | 16.03 | 4,319,411 | +0.10(+0.64%) |
Nov 13, 2006 | 15.95 | 16.07 | 15.93 | 15.93 | 5,366,807 | +0.16(+1.03%) |
Nov 10, 2006 | 15.82 | 15.87 | 15.70 | 15.77 | 5,860,964 | -0.13(-0.81%) |
Nov 09, 2006 | 16.07 | 16.11 | 15.78 | 15.90 | 10,684,745 | -0.56(-3.38%) |
Nov 08, 2006 | 16.60 | 16.62 | 16.41 | 16.45 | 11,534,842 | -0.38(-2.28%) |
Nov 07, 2006 | 16.86 | 16.93 | 16.82 | 16.84 | 7,265,758 | +0.07(+0.41%) |
Nov 06, 2006 | 16.68 | 16.78 | 16.66 | 16.77 | 3,867,558 | +0.15(+0.91%) |
Nov 03, 2006 | 16.72 | 16.72 | 16.59 | 16.62 | 2,897,842 | -0.18(-1.08%) |
Nov 02, 2006 | 16.70 | 16.83 | 16.64 | 16.80 | 4,334,364 | +0.32(+1.91%) |
Nov 01, 2006 | 16.54 | 16.57 | 16.41 | 16.48 | 5,055,360 | +0.39(+2.40%) |
Oct 31, 2006 | 16.26 | 16.27 | 16.09 | 16.10 | 9,009,715 | -0.31(-1.89%) |
Oct 30, 2006 | 16.49 | 16.50 | 16.37 | 16.41 | 11,225,219 | +0.18(+1.13%) |
Oct 27, 2006 | 16.38 | 16.39 | 16.18 | 16.22 | 12,516,593 | -0.61(-3.62%) |
Oct 26, 2006 | 16.84 | 16.93 | 16.72 | 16.83 | 19,873,888 | -1.37(-7.52%) |
Oct 25, 2006 | 18.06 | 18.23 | 18.05 | 18.20 | 4,633,046 | +0.32(+1.76%) |
Oct 24, 2006 | 17.92 | 17.94 | 17.82 | 17.88 | 4,740,631 | -0.10(-0.55%) |
Oct 23, 2006 | 18.02 | 18.09 | 17.89 | 17.98 | 8,093,973 | -0.19(-1.04%) |
Oct 20, 2006 | 18.05 | 18.20 | 18.02 | 18.17 | 7,589,604 | +0.07(+0.39%) |
Oct 19, 2006 | 17.98 | 18.12 | 17.94 | 18.10 | 9,286,881 | +0.51(+2.90%) |
Oct 18, 2006 | 17.53 | 17.62 | 17.51 | 17.59 | 2,878,878 | +0.25(+1.44%) |
Oct 17, 2006 | 17.35 | 17.38 | 17.32 | 17.34 | 2,044,827 | +0.08(+0.44%) |
Oct 16, 2006 | 17.23 | 17.28 | 17.19 | 17.26 | 1,711,499 | +0.27(+1.56%) |
Oct 13, 2006 | 17.04 | 17.10 | 16.98 | 17.00 | 2,754,153 | -0.09(-0.55%) |
Oct 12, 2006 | 16.95 | 17.10 | 16.95 | 17.09 | 2,301,935 | +0.33(+1.96%) |
Oct 11, 2006 | 16.73 | 16.81 | 16.70 | 16.76 | 1,848,623 | -0.08(-0.46%) |
Oct 10, 2006 | 16.93 | 16.93 | 16.77 | 16.84 | 2,316,888 | -0.19(-1.13%) |
Oct 09, 2006 | 16.87 | 17.04 | 16.87 | 17.03 | 3,159,326 | +0.06(+0.34%) |
Oct 06, 2006 | 17.07 | 17.08 | 16.90 | 16.97 | 4,278,931 | -0.30(-1.72%) |
Oct 05, 2006 | 17.23 | 17.31 | 17.23 | 17.27 | 3,723,505 | -0.05(-0.27%) |
Oct 04, 2006 | 17.12 | 17.33 | 17.12 | 17.32 | 1,819,812 | -0.05(-0.27%) |
Oct 03, 2006 | 17.22 | 17.39 | 17.16 | 17.36 | 1,602,091 | +0.12(+0.70%) |
Oct 02, 2006 | 17.24 | 17.34 | 17.17 | 17.24 | 2,668,451 | +0.10(+0.61%) |
Sep 29, 2006 | 17.12 | 17.24 | 17.09 | 17.14 | 3,588,204 | -0.13(-0.78%) |
Sep 28, 2006 | 17.32 | 17.35 | 17.21 | 17.27 | 2,220,609 | -0.02(-0.13%) |
Sep 27, 2006 | 17.20 | 17.34 | 17.20 | 17.29 | 3,395,646 | +0.00(+0.02%) |
Sep 26, 2006 | 17.22 | 17.31 | 17.21 | 17.29 | 4,462,371 | -0.05(-0.32%) |
Sep 25, 2006 | 17.33 | 17.39 | 17.18 | 17.35 | 2,274,948 | -0.05(-0.30%) |
Sep 22, 2006 | 17.41 | 17.44 | 17.32 | 17.40 | 3,523,653 | +0.05(+0.27%) |
Sep 21, 2006 | 17.42 | 17.45 | 17.34 | 17.35 | 2,671,368 | +0.02(+0.09%) |
Sep 20, 2006 | 17.12 | 17.36 | 17.10 | 17.34 | 3,647,284 | +0.28(+1.64%) |
Sep 19, 2006 | 17.10 | 17.11 | 16.97 | 17.06 | 2,966,769 | -0.16(-0.94%) |
Sep 18, 2006 | 17.13 | 17.23 | 17.08 | 17.22 | 2,206,021 | +0.13(+0.77%) |
Sep 15, 2006 | 17.19 | 17.19 | 16.96 | 17.09 | 5,835,071 | -0.21(-1.20%) |
Sep 14, 2006 | 17.26 | 17.31 | 17.22 | 17.29 | 2,077,285 | +0.16(+0.91%) |
Sep 13, 2006 | 17.14 | 17.18 | 17.01 | 17.14 | 2,778,588 | -0.14(-0.79%) |
Sep 12, 2006 | 17.15 | 17.33 | 17.12 | 17.27 | 5,125,745 | +0.38(+2.22%) |
Sep 11, 2006 | 16.81 | 16.95 | 16.76 | 16.90 | 6,608,947 | +0.08(+0.46%) |
Sep 08, 2006 | 16.87 | 16.90 | 16.77 | 16.82 | 10,878,396 | -0.22(-1.30%) |
Sep 07, 2006 | 17.17 | 17.28 | 16.99 | 17.04 | 4,695,773 | -0.30(-1.75%) |
Sep 06, 2006 | 17.41 | 17.41 | 17.28 | 17.35 | 2,731,178 | -0.31(-1.74%) |
Sep 05, 2006 | 17.69 | 17.70 | 17.58 | 17.66 | 3,183,760 | -0.29(-1.59%) |