Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 17.13 | 17.17 | 16.95 | 17.16 | 6,518,899 | +0.04(+0.25%) |
Nov 29, 2006 | 16.72 | 17.14 | 16.72 | 17.12 | 8,183,938 | +0.40(+2.40%) |
Nov 28, 2006 | 16.40 | 16.74 | 16.32 | 16.72 | 7,280,471 | +0.27(+1.66%) |
Nov 27, 2006 | 16.58 | 16.60 | 16.28 | 16.45 | 6,469,553 | -0.13(-0.77%) |
Nov 24, 2006 | 16.13 | 16.58 | 16.13 | 16.57 | 3,747,292 | +0.41(+2.51%) |
Nov 22, 2006 | 16.15 | 16.23 | 16.04 | 16.17 | 3,800,238 | +0.02(+0.12%) |
Nov 21, 2006 | 16.16 | 16.22 | 16.03 | 16.15 | 3,647,542 | -0.03(-0.20%) |
Nov 20, 2006 | 16.15 | 16.21 | 16.09 | 16.18 | 1,903,931 | +0.06(+0.35%) |
Nov 17, 2006 | 16.04 | 16.14 | 16.00 | 16.12 | 3,530,426 | -0.01(-0.06%) |
Nov 16, 2006 | 16.12 | 16.30 | 16.07 | 16.13 | 3,643,942 | +0.07(+0.44%) |
Nov 15, 2006 | 16.10 | 16.12 | 16.04 | 16.06 | 3,065,350 | -0.04(-0.23%) |
Nov 14, 2006 | 16.15 | 16.18 | 16.04 | 16.10 | 2,455,626 | +0.00(+0.00%) |
Nov 13, 2006 | 16.04 | 16.16 | 16.00 | 16.10 | 3,456,302 | -0.00(-0.03%) |
Nov 10, 2006 | 15.94 | 16.11 | 15.89 | 16.11 | 2,703,201 | +0.12(+0.77%) |
Nov 09, 2006 | 16.01 | 16.07 | 15.92 | 15.98 | 2,398,868 | -0.03(-0.21%) |
Nov 08, 2006 | 15.88 | 16.06 | 15.84 | 16.02 | 3,288,146 | +0.14(+0.86%) |
Nov 07, 2006 | 15.87 | 15.92 | 15.73 | 15.88 | 4,813,620 | +0.05(+0.30%) |
Nov 06, 2006 | 15.82 | 15.93 | 15.80 | 15.83 | 6,317,916 | -0.07(-0.42%) |
Nov 03, 2006 | 15.97 | 16.04 | 15.83 | 15.90 | 3,229,482 | -0.08(-0.53%) |
Nov 02, 2006 | 16.08 | 16.11 | 15.87 | 15.98 | 4,841,787 | -0.15(-0.94%) |
Nov 01, 2006 | 16.30 | 16.34 | 16.07 | 16.13 | 8,147,088 | -0.17(-1.01%) |
Oct 31, 2006 | 16.38 | 16.45 | 16.18 | 16.30 | 4,482,603 | -0.21(-1.26%) |
Oct 30, 2006 | 16.60 | 16.63 | 16.45 | 16.51 | 2,025,494 | +0.00(+0.00%) |
Oct 27, 2006 | 16.54 | 16.63 | 16.48 | 16.51 | 1,303,949 | -0.09(-0.51%) |
Oct 26, 2006 | 16.76 | 16.76 | 16.53 | 16.59 | 1,655,509 | -0.13(-0.79%) |
Oct 25, 2006 | 16.55 | 16.76 | 16.51 | 16.72 | 2,432,542 | +0.14(+0.85%) |
Oct 24, 2006 | 16.35 | 16.59 | 16.27 | 16.58 | 3,957,381 | +0.23(+1.42%) |
Oct 23, 2006 | 16.17 | 16.36 | 16.04 | 16.35 | 2,680,328 | +0.09(+0.58%) |
Oct 20, 2006 | 16.13 | 16.26 | 16.04 | 16.26 | 1,899,695 | +0.17(+1.09%) |
Oct 19, 2006 | 15.99 | 16.15 | 15.99 | 16.08 | 1,288,700 | +0.09(+0.56%) |
Oct 18, 2006 | 15.87 | 16.01 | 15.85 | 15.99 | 2,664,868 | +0.15(+0.92%) |
Oct 17, 2006 | 15.70 | 15.87 | 15.70 | 15.85 | 3,432,158 | +0.09(+0.60%) |
Oct 16, 2006 | 15.70 | 15.81 | 15.61 | 15.75 | 2,326,862 | +0.05(+0.33%) |
Oct 13, 2006 | 15.63 | 15.74 | 15.63 | 15.70 | 1,607,434 | +0.03(+0.21%) |
Oct 12, 2006 | 15.67 | 15.70 | 15.54 | 15.67 | 1,685,370 | +0.05(+0.30%) |
Oct 11, 2006 | 15.47 | 15.64 | 15.44 | 15.62 | 2,109,572 | +0.15(+0.98%) |
Oct 10, 2006 | 15.40 | 15.50 | 15.35 | 15.47 | 1,437,160 | +0.05(+0.31%) |
Oct 09, 2006 | 15.36 | 15.45 | 15.29 | 15.42 | 2,668,468 | +0.03(+0.18%) |
Oct 06, 2006 | 15.39 | 15.54 | 15.34 | 15.39 | 5,779,140 | -0.06(-0.37%) |
Oct 05, 2006 | 15.54 | 15.61 | 15.44 | 15.45 | 2,976,613 | -0.13(-0.85%) |
Oct 04, 2006 | 15.69 | 15.73 | 15.55 | 15.58 | 4,069,838 | -0.07(-0.45%) |
Oct 03, 2006 | 15.73 | 15.77 | 15.55 | 15.65 | 4,128,078 | -0.04(-0.24%) |
Oct 02, 2006 | 15.62 | 15.79 | 15.57 | 15.69 | 4,091,651 | +0.16(+1.00%) |
Sep 29, 2006 | 15.68 | 15.77 | 15.52 | 15.53 | 3,008,380 | -0.18(-1.17%) |
Sep 28, 2006 | 15.79 | 15.81 | 15.67 | 15.72 | 2,019,776 | +0.01(+0.06%) |
Sep 27, 2006 | 15.63 | 15.75 | 15.58 | 15.71 | 3,589,090 | +0.09(+0.54%) |
Sep 26, 2006 | 15.70 | 15.71 | 15.51 | 15.62 | 2,422,376 | -0.06(-0.36%) |
Sep 25, 2006 | 15.49 | 15.76 | 15.38 | 15.68 | 5,848,605 | +0.25(+1.65%) |
Sep 22, 2006 | 15.56 | 15.62 | 15.41 | 15.43 | 1,588,585 | -0.15(-0.97%) |
Sep 21, 2006 | 15.63 | 15.70 | 15.53 | 15.58 | 1,743,187 | -0.08(-0.51%) |
Sep 20, 2006 | 15.69 | 15.76 | 15.60 | 15.66 | 2,491,841 | +0.08(+0.51%) |
Sep 19, 2006 | 15.47 | 15.63 | 15.44 | 15.58 | 3,024,476 | +0.17(+1.10%) |
Sep 18, 2006 | 15.45 | 15.48 | 15.28 | 15.41 | 2,399,503 | +0.04(+0.28%) |
Sep 15, 2006 | 15.58 | 15.62 | 15.36 | 15.36 | 4,268,914 | -0.13(-0.82%) |
Sep 14, 2006 | 15.58 | 15.68 | 15.44 | 15.49 | 3,031,676 | -0.09(-0.58%) |
Sep 13, 2006 | 15.54 | 15.62 | 15.35 | 15.58 | 3,489,975 | +0.05(+0.33%) |
Sep 12, 2006 | 15.79 | 15.80 | 15.46 | 15.53 | 4,521,571 | -0.26(-1.67%) |
Sep 11, 2006 | 15.88 | 15.95 | 15.75 | 15.79 | 2,082,252 | -0.06(-0.36%) |
Sep 08, 2006 | 15.96 | 16.02 | 15.85 | 15.85 | 1,482,058 | -0.05(-0.33%) |
Sep 07, 2006 | 16.10 | 16.12 | 15.90 | 15.90 | 1,777,708 | -0.17(-1.03%) |
Sep 06, 2006 | 16.08 | 16.15 | 15.92 | 16.07 | 4,009,903 | -0.17(-1.05%) |
Sep 05, 2006 | 16.52 | 16.54 | 16.19 | 16.24 | 3,195,808 | -0.28(-1.71%) |