Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 16.28 | 16.42 | 16.16 | 16.35 | 3,629,439 | +0.13(+0.78%) |
Nov 29, 2006 | 16.08 | 16.24 | 15.99 | 16.23 | 2,894,947 | +0.21(+1.31%) |
Nov 28, 2006 | 15.99 | 16.14 | 15.99 | 16.02 | 4,844,017 | -0.02(-0.13%) |
Nov 27, 2006 | 16.33 | 16.35 | 16.00 | 16.04 | 4,067,648 | -0.30(-1.84%) |
Nov 24, 2006 | 16.29 | 16.34 | 16.21 | 16.34 | 854,834 | +0.03(+0.17%) |
Nov 22, 2006 | 16.34 | 16.41 | 16.20 | 16.31 | 3,371,317 | +0.15(+0.95%) |
Nov 21, 2006 | 16.00 | 16.26 | 15.92 | 16.16 | 5,542,206 | +0.45(+2.90%) |
Nov 20, 2006 | 15.88 | 15.88 | 15.67 | 15.70 | 3,363,170 | +0.04(+0.27%) |
Nov 17, 2006 | 15.61 | 15.70 | 15.49 | 15.66 | 3,549,115 | +0.02(+0.13%) |
Nov 16, 2006 | 15.62 | 15.69 | 15.57 | 15.64 | 2,158,311 | +0.11(+0.72%) |
Nov 15, 2006 | 15.81 | 15.84 | 15.49 | 15.53 | 3,087,325 | -0.35(-2.20%) |
Nov 14, 2006 | 15.92 | 15.97 | 15.57 | 15.88 | 4,218,005 | -0.01(-0.04%) |
Nov 13, 2006 | 15.71 | 15.96 | 15.67 | 15.88 | 3,552,689 | +0.24(+1.57%) |
Nov 10, 2006 | 15.74 | 15.80 | 15.56 | 15.64 | 3,913,146 | -0.07(-0.45%) |
Nov 09, 2006 | 15.72 | 15.78 | 15.67 | 15.71 | 4,016,766 | +0.03(+0.18%) |
Nov 08, 2006 | 15.34 | 15.69 | 15.17 | 15.68 | 4,735,108 | +0.27(+1.77%) |
Nov 07, 2006 | 15.71 | 15.71 | 15.27 | 15.41 | 5,431,868 | -0.43(-2.74%) |
Nov 06, 2006 | 15.45 | 15.85 | 15.29 | 15.84 | 9,979,173 | +0.51(+3.33%) |
Nov 03, 2006 | 15.53 | 15.55 | 15.25 | 15.33 | 2,421,579 | -0.01(-0.09%) |
Nov 02, 2006 | 15.39 | 15.51 | 15.22 | 15.34 | 2,762,742 | -0.09(-0.59%) |
Nov 01, 2006 | 15.43 | 15.53 | 15.32 | 15.43 | 2,666,839 | +0.05(+0.32%) |
Oct 31, 2006 | 15.22 | 15.41 | 15.13 | 15.39 | 3,182,370 | +0.22(+1.43%) |
Oct 30, 2006 | 15.25 | 15.30 | 15.05 | 15.17 | 2,039,112 | -0.04(-0.23%) |
Oct 27, 2006 | 15.11 | 15.36 | 14.99 | 15.20 | 2,260,074 | +0.05(+0.32%) |
Oct 26, 2006 | 15.23 | 15.28 | 15.02 | 15.15 | 2,353,690 | -0.09(-0.60%) |
Oct 25, 2006 | 15.32 | 15.39 | 15.19 | 15.25 | 2,549,212 | +0.01(+0.09%) |
Oct 24, 2006 | 15.23 | 15.35 | 15.13 | 15.23 | 3,444,351 | -0.10(-0.64%) |
Oct 23, 2006 | 15.22 | 15.47 | 15.15 | 15.33 | 4,703,379 | +0.12(+0.78%) |
Oct 20, 2006 | 15.08 | 15.22 | 14.98 | 15.21 | 3,006,429 | +0.18(+1.21%) |
Oct 19, 2006 | 14.85 | 15.04 | 14.84 | 15.03 | 2,123,009 | +0.12(+0.80%) |
Oct 18, 2006 | 14.81 | 14.97 | 14.76 | 14.91 | 3,131,203 | +0.15(+1.00%) |
Oct 17, 2006 | 14.63 | 14.80 | 14.60 | 14.76 | 2,040,112 | +0.06(+0.38%) |
Oct 16, 2006 | 14.53 | 14.71 | 14.34 | 14.71 | 2,561,503 | +0.17(+1.20%) |
Oct 13, 2006 | 14.59 | 14.62 | 14.39 | 14.53 | 2,124,867 | -0.08(-0.53%) |
Oct 12, 2006 | 14.77 | 14.78 | 14.54 | 14.61 | 2,362,837 | -0.13(-0.85%) |
Oct 11, 2006 | 14.62 | 14.87 | 14.54 | 14.73 | 4,583,322 | +0.12(+0.81%) |
Oct 10, 2006 | 14.35 | 14.62 | 14.27 | 14.62 | 3,532,679 | +0.24(+1.70%) |
Oct 09, 2006 | 14.20 | 14.39 | 14.20 | 14.37 | 2,381,417 | +0.13(+0.93%) |
Oct 06, 2006 | 14.40 | 14.40 | 14.17 | 14.24 | 3,031,727 | -0.15(-1.07%) |
Oct 05, 2006 | 14.37 | 14.50 | 14.34 | 14.39 | 3,021,293 | -0.06(-0.44%) |
Oct 04, 2006 | 14.48 | 14.53 | 14.35 | 14.46 | 2,800,188 | +0.02(+0.15%) |
Oct 03, 2006 | 14.17 | 14.50 | 14.01 | 14.43 | 4,440,825 | +0.29(+2.08%) |
Oct 02, 2006 | 14.27 | 14.34 | 14.09 | 14.14 | 3,973,460 | -0.13(-0.88%) |
Sep 29, 2006 | 14.45 | 14.54 | 14.23 | 14.27 | 3,200,378 | -0.14(-0.97%) |
Sep 28, 2006 | 14.52 | 14.61 | 14.37 | 14.41 | 2,920,531 | -0.08(-0.53%) |
Sep 27, 2006 | 14.43 | 14.50 | 14.32 | 14.48 | 2,660,407 | +0.00(+0.00%) |
Sep 26, 2006 | 14.39 | 14.50 | 14.26 | 14.48 | 2,526,201 | +0.05(+0.34%) |
Sep 25, 2006 | 14.24 | 14.62 | 14.19 | 14.43 | 3,843,684 | +0.34(+2.43%) |
Sep 22, 2006 | 14.29 | 14.29 | 14.04 | 14.09 | 3,139,635 | -0.16(-1.13%) |
Sep 21, 2006 | 14.32 | 14.41 | 14.16 | 14.25 | 2,687,420 | -0.09(-0.63%) |
Sep 20, 2006 | 14.36 | 14.49 | 14.29 | 14.34 | 1,559,026 | -0.02(-0.15%) |
Sep 19, 2006 | 14.26 | 14.45 | 14.19 | 14.36 | 3,600,997 | +0.08(+0.59%) |
Sep 18, 2006 | 14.36 | 14.40 | 14.19 | 14.28 | 2,235,205 | +0.09(+0.64%) |
Sep 15, 2006 | 14.42 | 14.50 | 14.12 | 14.19 | 3,579,416 | -0.16(-1.12%) |
Sep 14, 2006 | 14.27 | 14.50 | 14.22 | 14.35 | 2,517,196 | +0.03(+0.20%) |
Sep 13, 2006 | 14.03 | 14.36 | 13.85 | 14.32 | 2,860,502 | +0.24(+1.69%) |
Sep 12, 2006 | 14.06 | 14.26 | 14.01 | 14.08 | 3,574,127 | -0.10(-0.74%) |
Sep 11, 2006 | 14.24 | 14.37 | 14.04 | 14.19 | 3,055,023 | -0.12(-0.83%) |
Sep 08, 2006 | 14.45 | 14.48 | 14.23 | 14.31 | 2,019,817 | -0.08(-0.54%) |
Sep 07, 2006 | 14.53 | 14.58 | 14.25 | 14.39 | 4,039,777 | -0.14(-0.96%) |
Sep 06, 2006 | 14.70 | 14.83 | 14.41 | 14.53 | 3,278,415 | -0.28(-1.89%) |
Sep 05, 2006 | 14.83 | 15.03 | 14.70 | 14.80 | 3,202,665 | -0.01(-0.09%) |