Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 17.52 | 17.65 | 17.33 | 17.50 | 5,301,278 | +0.16(+0.95%) |
Nov 29, 2006 | 17.08 | 17.40 | 17.07 | 17.33 | 7,098,758 | +0.40(+2.34%) |
Nov 28, 2006 | 16.88 | 16.96 | 16.68 | 16.93 | 7,343,364 | -0.08(-0.45%) |
Nov 27, 2006 | 17.29 | 17.39 | 16.96 | 17.01 | 4,640,157 | -0.19(-1.13%) |
Nov 24, 2006 | 17.08 | 17.29 | 17.08 | 17.20 | 2,277,693 | -0.14(-0.78%) |
Nov 22, 2006 | 17.34 | 17.39 | 17.05 | 17.34 | 4,730,138 | +0.36(+2.14%) |
Nov 21, 2006 | 17.10 | 17.10 | 16.84 | 16.98 | 9,123,796 | +0.04(+0.22%) |
Nov 20, 2006 | 17.09 | 17.20 | 16.85 | 16.94 | 8,922,286 | -0.04(-0.25%) |
Nov 17, 2006 | 16.72 | 16.99 | 16.57 | 16.98 | 7,581,339 | +0.05(+0.30%) |
Nov 16, 2006 | 17.34 | 17.37 | 16.89 | 16.93 | 6,719,182 | -0.25(-1.45%) |
Nov 15, 2006 | 16.98 | 17.42 | 16.96 | 17.18 | 6,715,867 | -0.25(-1.43%) |
Nov 14, 2006 | 17.31 | 17.43 | 17.15 | 17.43 | 7,052,584 | +0.16(+0.95%) |
Nov 13, 2006 | 17.28 | 17.28 | 17.03 | 17.26 | 10,190,539 | -0.60(-3.38%) |
Nov 10, 2006 | 18.19 | 18.25 | 17.69 | 17.87 | 7,637,932 | -0.28(-1.54%) |
Nov 09, 2006 | 18.10 | 18.46 | 17.97 | 18.15 | 7,928,474 | -0.01(-0.05%) |
Nov 08, 2006 | 18.10 | 18.29 | 18.05 | 18.16 | 4,848,770 | -0.29(-1.56%) |
Nov 07, 2006 | 18.65 | 18.73 | 18.39 | 18.44 | 4,307,939 | +0.00(+0.00%) |
Nov 06, 2006 | 18.20 | 18.52 | 18.20 | 18.44 | 5,966,660 | +0.44(+2.44%) |
Nov 03, 2006 | 18.09 | 18.20 | 17.95 | 18.00 | 5,416,121 | -0.07(-0.40%) |
Nov 02, 2006 | 17.90 | 18.20 | 17.90 | 18.07 | 6,418,221 | +0.05(+0.30%) |
Nov 01, 2006 | 18.38 | 18.49 | 17.86 | 18.02 | 9,325,778 | +0.04(+0.23%) |
Oct 31, 2006 | 17.91 | 18.08 | 17.80 | 17.98 | 4,229,325 | +0.14(+0.76%) |
Oct 30, 2006 | 17.91 | 17.94 | 17.75 | 17.84 | 5,135,997 | -0.05(-0.26%) |
Oct 27, 2006 | 17.95 | 18.16 | 17.83 | 17.89 | 3,968,617 | -0.24(-1.30%) |
Oct 26, 2006 | 18.05 | 18.16 | 17.83 | 18.13 | 3,535,763 | +0.09(+0.52%) |
Oct 25, 2006 | 17.82 | 18.10 | 17.76 | 18.03 | 4,245,426 | +0.31(+1.76%) |
Oct 24, 2006 | 17.43 | 17.82 | 17.42 | 17.72 | 5,025,890 | -0.22(-1.20%) |
Oct 23, 2006 | 17.46 | 17.96 | 17.43 | 17.94 | 3,958,199 | +0.26(+1.48%) |
Oct 20, 2006 | 17.87 | 17.90 | 17.64 | 17.67 | 3,959,856 | -0.11(-0.62%) |
Oct 19, 2006 | 17.48 | 17.86 | 17.48 | 17.78 | 5,443,826 | +0.39(+2.23%) |
Oct 18, 2006 | 17.59 | 17.63 | 17.21 | 17.40 | 4,595,640 | +0.04(+0.24%) |
Oct 17, 2006 | 17.53 | 17.53 | 17.14 | 17.35 | 4,362,638 | -0.38(-2.17%) |
Oct 16, 2006 | 17.44 | 17.77 | 17.37 | 17.74 | 6,677,744 | +0.65(+3.83%) |
Oct 13, 2006 | 16.93 | 17.25 | 16.88 | 17.08 | 5,247,763 | +0.28(+1.66%) |
Oct 12, 2006 | 16.56 | 16.87 | 16.46 | 16.80 | 6,060,193 | +0.54(+3.30%) |
Oct 11, 2006 | 16.26 | 16.50 | 16.17 | 16.27 | 6,790,456 | -0.07(-0.44%) |
Oct 10, 2006 | 16.20 | 16.40 | 16.08 | 16.34 | 4,252,530 | +0.29(+1.82%) |
Oct 09, 2006 | 16.10 | 16.31 | 16.02 | 16.05 | 4,943,960 | +0.21(+1.31%) |
Oct 06, 2006 | 15.79 | 15.88 | 15.63 | 15.84 | 5,277,835 | -0.09(-0.56%) |
Oct 05, 2006 | 15.77 | 15.97 | 15.72 | 15.93 | 7,905,742 | +0.49(+3.14%) |
Oct 04, 2006 | 15.53 | 15.67 | 15.11 | 15.44 | 16,249,075 | -0.30(-1.90%) |
Oct 03, 2006 | 16.05 | 16.06 | 15.68 | 15.74 | 12,123,701 | -0.46(-2.84%) |
Oct 02, 2006 | 16.20 | 16.37 | 16.11 | 16.20 | 4,926,674 | +0.21(+1.29%) |
Sep 29, 2006 | 16.52 | 16.52 | 15.94 | 16.00 | 4,001,768 | -0.18(-1.10%) |
Sep 28, 2006 | 16.17 | 16.30 | 16.13 | 16.17 | 6,165,802 | -0.06(-0.36%) |
Sep 27, 2006 | 16.04 | 16.26 | 15.98 | 16.23 | 12,091,024 | +0.46(+2.89%) |
Sep 26, 2006 | 15.33 | 15.79 | 15.28 | 15.78 | 8,414,843 | +0.49(+3.23%) |
Sep 25, 2006 | 15.09 | 15.28 | 14.67 | 15.28 | 14,601,956 | -0.22(-1.44%) |
Sep 22, 2006 | 15.89 | 15.89 | 15.41 | 15.51 | 5,900,596 | -0.28(-1.79%) |
Sep 21, 2006 | 15.87 | 15.92 | 15.59 | 15.79 | 9,653,971 | +0.25(+1.63%) |
Sep 20, 2006 | 15.79 | 15.83 | 15.42 | 15.54 | 10,940,693 | -0.12(-0.78%) |
Sep 19, 2006 | 15.96 | 16.01 | 15.48 | 15.66 | 6,833,789 | -0.56(-3.44%) |
Sep 18, 2006 | 16.08 | 16.41 | 15.96 | 16.22 | 5,642,730 | +0.36(+2.29%) |
Sep 15, 2006 | 15.96 | 15.98 | 15.74 | 15.85 | 5,135,050 | -0.15(-0.92%) |
Sep 14, 2006 | 16.34 | 16.39 | 15.93 | 16.00 | 6,659,037 | -0.16(-0.97%) |
Sep 13, 2006 | 16.04 | 16.22 | 15.98 | 16.16 | 5,842,345 | +0.39(+2.46%) |
Sep 12, 2006 | 16.16 | 16.22 | 15.69 | 15.77 | 12,290,165 | -0.21(-1.30%) |
Sep 11, 2006 | 16.28 | 16.31 | 15.91 | 15.98 | 12,473,679 | -1.03(-6.06%) |
Sep 08, 2006 | 17.05 | 17.06 | 16.87 | 17.01 | 7,694,761 | -0.39(-2.23%) |
Sep 07, 2006 | 17.42 | 17.48 | 17.19 | 17.40 | 6,714,683 | -0.31(-1.74%) |
Sep 06, 2006 | 17.86 | 17.87 | 17.66 | 17.70 | 5,190,459 | -0.72(-3.90%) |
Sep 05, 2006 | 18.31 | 18.51 | 18.24 | 18.42 | 5,022,101 | +0.40(+2.23%) |