Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 15.56 | 15.59 | 15.46 | 15.53 | 4,209,541 | +0.01(+0.09%) |
Nov 29, 2006 | 15.50 | 15.63 | 15.42 | 15.52 | 5,059,405 | +0.02(+0.11%) |
Nov 28, 2006 | 15.45 | 15.56 | 15.39 | 15.50 | 5,056,280 | -0.01(-0.07%) |
Nov 27, 2006 | 15.53 | 15.55 | 15.45 | 15.51 | 5,800,444 | -0.08(-0.52%) |
Nov 24, 2006 | 15.59 | 15.66 | 15.53 | 15.59 | 1,450,821 | -0.09(-0.56%) |
Nov 22, 2006 | 15.65 | 15.83 | 15.63 | 15.68 | 3,802,936 | +0.06(+0.41%) |
Nov 21, 2006 | 15.61 | 15.62 | 15.56 | 15.62 | 6,655,707 | +0.07(+0.45%) |
Nov 20, 2006 | 15.61 | 15.78 | 15.51 | 15.55 | 5,462,885 | -0.10(-0.65%) |
Nov 17, 2006 | 15.65 | 15.70 | 15.54 | 15.65 | 6,239,725 | +0.00(+0.02%) |
Nov 16, 2006 | 15.61 | 15.72 | 15.61 | 15.65 | 6,743,790 | +0.06(+0.41%) |
Nov 15, 2006 | 15.60 | 15.66 | 15.52 | 15.58 | 12,186,217 | -0.10(-0.61%) |
Nov 14, 2006 | 15.56 | 15.72 | 15.51 | 15.68 | 8,280,138 | +0.07(+0.47%) |
Nov 13, 2006 | 15.62 | 15.67 | 15.58 | 15.61 | 6,975,933 | -0.04(-0.25%) |
Nov 10, 2006 | 15.72 | 15.79 | 15.62 | 15.64 | 4,917,051 | -0.13(-0.85%) |
Nov 09, 2006 | 15.87 | 15.90 | 15.77 | 15.78 | 3,265,626 | -0.08(-0.53%) |
Nov 08, 2006 | 15.82 | 15.89 | 15.80 | 15.86 | 2,620,912 | -0.01(-0.04%) |
Nov 07, 2006 | 15.85 | 15.94 | 15.77 | 15.87 | 4,329,733 | +0.07(+0.42%) |
Nov 06, 2006 | 15.79 | 15.84 | 15.72 | 15.80 | 2,728,885 | +0.05(+0.31%) |
Nov 03, 2006 | 15.97 | 15.97 | 15.69 | 15.75 | 4,087,929 | -0.14(-0.89%) |
Nov 02, 2006 | 15.79 | 15.93 | 15.78 | 15.89 | 5,128,167 | +0.05(+0.31%) |
Nov 01, 2006 | 15.85 | 15.94 | 15.78 | 15.84 | 5,612,343 | +0.04(+0.22%) |
Oct 31, 2006 | 15.96 | 15.98 | 15.69 | 15.81 | 6,836,136 | -0.17(-1.08%) |
Oct 30, 2006 | 15.91 | 16.05 | 15.87 | 15.98 | 5,989,681 | +0.12(+0.73%) |
Oct 27, 2006 | 15.84 | 15.91 | 15.79 | 15.87 | 7,570,071 | -0.03(-0.20%) |
Oct 26, 2006 | 15.36 | 15.92 | 15.36 | 15.90 | 11,077,785 | +0.54(+3.48%) |
Oct 25, 2006 | 15.13 | 15.57 | 14.96 | 15.36 | 17,860,788 | -0.34(-2.15%) |
Oct 24, 2006 | 15.84 | 15.88 | 15.66 | 15.70 | 6,270,412 | -0.17(-1.04%) |
Oct 23, 2006 | 15.88 | 15.95 | 15.85 | 15.87 | 4,733,780 | -0.05(-0.33%) |
Oct 20, 2006 | 15.85 | 15.93 | 15.74 | 15.92 | 4,572,104 | +0.11(+0.67%) |
Oct 19, 2006 | 15.87 | 15.88 | 15.74 | 15.81 | 2,837,995 | -0.09(-0.58%) |
Oct 18, 2006 | 15.96 | 16.08 | 15.88 | 15.90 | 4,428,045 | +0.01(+0.04%) |
Oct 17, 2006 | 15.82 | 15.90 | 15.78 | 15.90 | 3,232,098 | +0.01(+0.04%) |
Oct 16, 2006 | 15.93 | 15.96 | 15.85 | 15.89 | 2,305,516 | -0.05(-0.33%) |
Oct 13, 2006 | 15.93 | 16.02 | 15.90 | 15.94 | 2,691,947 | -0.03(-0.20%) |
Oct 12, 2006 | 16.16 | 16.16 | 15.96 | 15.97 | 2,857,316 | -0.14(-0.87%) |
Oct 11, 2006 | 16.04 | 16.17 | 15.99 | 16.12 | 3,745,540 | +0.07(+0.46%) |
Oct 10, 2006 | 16.07 | 16.07 | 15.92 | 16.04 | 3,800,095 | -0.04(-0.22%) |
Oct 09, 2006 | 16.17 | 16.17 | 16.05 | 16.08 | 2,256,928 | -0.06(-0.37%) |
Oct 06, 2006 | 16.04 | 16.15 | 16.00 | 16.14 | 4,844,595 | +0.11(+0.66%) |
Oct 05, 2006 | 16.07 | 16.09 | 16.00 | 16.03 | 3,017,003 | -0.05(-0.31%) |
Oct 04, 2006 | 15.85 | 16.08 | 15.85 | 16.08 | 3,499,474 | +0.19(+1.17%) |
Oct 03, 2006 | 15.97 | 16.03 | 15.84 | 15.89 | 5,609,217 | -0.12(-0.77%) |
Oct 02, 2006 | 16.05 | 16.06 | 15.94 | 16.02 | 2,602,727 | -0.09(-0.55%) |
Sep 29, 2006 | 16.16 | 16.19 | 16.06 | 16.10 | 3,983,649 | -0.09(-0.54%) |
Sep 28, 2006 | 16.01 | 16.20 | 16.01 | 16.19 | 3,852,945 | +0.19(+1.19%) |
Sep 27, 2006 | 16.02 | 16.16 | 15.95 | 16.00 | 5,236,141 | -0.02(-0.11%) |
Sep 26, 2006 | 16.07 | 16.18 | 15.93 | 16.02 | 5,378,779 | +0.05(+0.33%) |
Sep 25, 2006 | 15.97 | 16.02 | 15.84 | 15.97 | 5,500,391 | +0.05(+0.31%) |
Sep 22, 2006 | 15.97 | 16.04 | 15.88 | 15.92 | 3,794,128 | -0.05(-0.31%) |
Sep 21, 2006 | 16.02 | 16.07 | 15.90 | 15.97 | 6,362,474 | -0.01(-0.04%) |
Sep 20, 2006 | 15.55 | 16.07 | 15.54 | 15.97 | 9,731,528 | +0.43(+2.76%) |
Sep 19, 2006 | 15.66 | 15.66 | 15.48 | 15.55 | 4,714,459 | -0.07(-0.47%) |
Sep 18, 2006 | 15.72 | 15.86 | 15.62 | 15.62 | 4,149,872 | -0.18(-1.14%) |
Sep 15, 2006 | 15.83 | 15.88 | 15.78 | 15.80 | 6,921,662 | +0.05(+0.31%) |
Sep 14, 2006 | 16.13 | 16.14 | 15.73 | 15.75 | 5,849,316 | -0.38(-2.36%) |
Sep 13, 2006 | 16.19 | 16.22 | 16.01 | 16.13 | 3,804,641 | -0.03(-0.20%) |
Sep 12, 2006 | 15.88 | 16.30 | 15.85 | 16.16 | 7,720,949 | +0.34(+2.16%) |
Sep 11, 2006 | 15.69 | 15.84 | 15.60 | 15.82 | 6,796,072 | +0.13(+0.83%) |
Sep 08, 2006 | 15.77 | 15.84 | 15.68 | 15.69 | 4,263,528 | -0.04(-0.27%) |
Sep 07, 2006 | 15.94 | 15.94 | 15.70 | 15.73 | 7,274,565 | -0.21(-1.32%) |
Sep 06, 2006 | 15.72 | 16.10 | 15.91 | 15.94 | 10,413,749 | +0.22(+1.39%) |
Sep 05, 2006 | 15.77 | 15.79 | 15.66 | 15.72 | 7,035,602 | -0.02(-0.11%) |