Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 17.80 | 18.18 | 17.70 | 18.07 | 4,116,681 | +0.30(+1.69%) |
Nov 29, 2006 | 17.80 | 18.00 | 17.70 | 17.77 | 3,144,570 | -0.03(-0.15%) |
Nov 28, 2006 | 17.74 | 17.98 | 17.72 | 17.80 | 5,450,380 | +0.21(+1.18%) |
Nov 27, 2006 | 17.88 | 17.96 | 17.58 | 17.59 | 2,891,421 | -0.35(-1.95%) |
Nov 24, 2006 | 17.72 | 18.00 | 17.72 | 17.94 | 1,138,251 | +0.11(+0.64%) |
Nov 22, 2006 | 17.82 | 17.90 | 17.75 | 17.82 | 3,417,684 | -0.01(-0.03%) |
Nov 21, 2006 | 17.85 | 17.93 | 17.75 | 17.83 | 2,628,015 | -0.05(-0.28%) |
Nov 20, 2006 | 17.97 | 18.18 | 17.87 | 17.88 | 2,413,883 | -0.05(-0.27%) |
Nov 17, 2006 | 17.96 | 18.02 | 17.70 | 17.93 | 4,226,403 | -0.09(-0.51%) |
Nov 16, 2006 | 17.92 | 18.16 | 17.91 | 18.02 | 4,078,764 | +0.12(+0.67%) |
Nov 15, 2006 | 17.97 | 18.09 | 17.82 | 17.90 | 4,060,263 | -0.19(-1.03%) |
Nov 14, 2006 | 17.70 | 18.11 | 17.68 | 18.09 | 3,886,979 | +0.34(+1.94%) |
Nov 13, 2006 | 17.48 | 17.78 | 17.48 | 17.74 | 4,001,830 | +0.15(+0.84%) |
Nov 10, 2006 | 17.62 | 17.72 | 17.51 | 17.60 | 2,417,364 | +0.03(+0.19%) |
Nov 09, 2006 | 17.74 | 17.82 | 17.53 | 17.56 | 3,131,198 | -0.17(-0.98%) |
Nov 08, 2006 | 17.59 | 17.81 | 17.55 | 17.74 | 3,837,339 | +0.14(+0.81%) |
Nov 07, 2006 | 17.55 | 17.84 | 17.52 | 17.60 | 2,915,051 | +0.04(+0.22%) |
Nov 06, 2006 | 17.47 | 17.67 | 17.47 | 17.56 | 4,792,415 | +0.13(+0.75%) |
Nov 03, 2006 | 17.75 | 17.79 | 17.39 | 17.43 | 5,958,692 | -0.32(-1.78%) |
Nov 02, 2006 | 17.81 | 17.91 | 17.50 | 17.74 | 7,279,935 | -0.29(-1.63%) |
Nov 01, 2006 | 18.23 | 18.46 | 18.04 | 18.04 | 4,758,527 | -0.17(-0.93%) |
Oct 31, 2006 | 18.53 | 18.66 | 18.20 | 18.21 | 4,628,656 | -0.32(-1.74%) |
Oct 30, 2006 | 18.34 | 18.56 | 18.34 | 18.53 | 2,887,208 | +0.10(+0.53%) |
Oct 27, 2006 | 18.55 | 18.63 | 18.40 | 18.43 | 3,209,780 | -0.15(-0.79%) |
Oct 26, 2006 | 18.22 | 18.62 | 18.19 | 18.58 | 3,133,945 | +0.36(+1.98%) |
Oct 25, 2006 | 18.35 | 18.41 | 18.14 | 18.22 | 3,061,591 | -0.13(-0.68%) |
Oct 24, 2006 | 18.36 | 18.55 | 18.28 | 18.34 | 3,429,590 | -0.02(-0.12%) |
Oct 23, 2006 | 18.41 | 18.45 | 18.27 | 18.36 | 3,440,764 | -0.09(-0.50%) |
Oct 20, 2006 | 18.56 | 18.62 | 18.44 | 18.46 | 4,001,097 | -0.06(-0.32%) |
Oct 19, 2006 | 18.76 | 18.83 | 18.50 | 18.52 | 5,619,085 | -0.33(-1.77%) |
Oct 18, 2006 | 18.90 | 18.97 | 18.64 | 18.85 | 3,916,837 | +0.01(+0.03%) |
Oct 17, 2006 | 18.95 | 19.10 | 18.82 | 18.85 | 4,469,110 | -0.19(-0.98%) |
Oct 16, 2006 | 19.11 | 19.19 | 18.83 | 19.03 | 4,944,816 | -0.40(-2.08%) |
Oct 13, 2006 | 19.05 | 19.45 | 18.98 | 19.43 | 3,484,909 | +0.33(+1.74%) |
Oct 12, 2006 | 19.11 | 19.23 | 19.04 | 19.10 | 3,253,376 | +0.07(+0.34%) |
Oct 11, 2006 | 18.97 | 19.21 | 18.94 | 19.04 | 2,979,895 | -0.07(-0.34%) |
Oct 10, 2006 | 19.17 | 19.22 | 19.00 | 19.10 | 3,013,050 | -0.12(-0.62%) |
Oct 09, 2006 | 19.27 | 19.27 | 19.04 | 19.22 | 2,480,376 | -0.07(-0.37%) |
Oct 06, 2006 | 19.16 | 19.32 | 18.98 | 19.29 | 3,031,550 | +0.08(+0.43%) |
Oct 05, 2006 | 18.97 | 19.26 | 18.94 | 19.21 | 3,835,324 | +0.21(+1.12%) |
Oct 04, 2006 | 18.87 | 19.02 | 18.75 | 19.00 | 3,264,000 | +0.04(+0.20%) |
Oct 03, 2006 | 19.07 | 19.15 | 18.78 | 18.96 | 2,720,519 | -0.11(-0.57%) |
Oct 02, 2006 | 18.94 | 19.16 | 18.79 | 19.07 | 3,430,506 | +0.16(+0.87%) |
Sep 29, 2006 | 18.91 | 18.92 | 18.66 | 18.91 | 3,985,161 | -0.08(-0.43%) |
Sep 28, 2006 | 19.06 | 19.11 | 18.83 | 18.99 | 2,299,765 | +0.03(+0.17%) |
Sep 27, 2006 | 18.79 | 18.95 | 18.62 | 18.95 | 3,454,685 | +0.14(+0.73%) |
Sep 26, 2006 | 18.67 | 18.92 | 18.61 | 18.82 | 2,892,704 | +0.15(+0.82%) |
Sep 25, 2006 | 18.69 | 18.77 | 18.37 | 18.67 | 3,457,433 | +0.07(+0.38%) |
Sep 22, 2006 | 18.34 | 18.67 | 18.31 | 18.59 | 4,226,037 | +0.22(+1.22%) |
Sep 21, 2006 | 18.64 | 18.81 | 18.30 | 18.37 | 4,733,249 | -0.21(-1.12%) |
Sep 20, 2006 | 18.53 | 18.78 | 18.51 | 18.58 | 4,269,266 | +0.10(+0.53%) |
Sep 19, 2006 | 18.77 | 18.88 | 18.43 | 18.48 | 5,553,874 | -0.18(-0.97%) |
Sep 18, 2006 | 18.71 | 18.82 | 18.56 | 18.66 | 4,752,849 | +0.10(+0.53%) |
Sep 15, 2006 | 18.92 | 18.99 | 18.51 | 18.56 | 12,498,232 | -0.41(-2.16%) |
Sep 14, 2006 | 19.61 | 19.68 | 18.89 | 18.97 | 8,838,573 | -0.49(-2.52%) |
Sep 13, 2006 | 19.29 | 19.51 | 19.27 | 19.46 | 7,075,511 | +0.08(+0.42%) |
Sep 12, 2006 | 19.11 | 19.43 | 19.10 | 19.38 | 5,567,063 | +0.32(+1.66%) |
Sep 11, 2006 | 19.11 | 19.24 | 19.06 | 19.06 | 4,258,092 | -0.09(-0.46%) |
Sep 08, 2006 | 19.07 | 19.22 | 18.98 | 19.15 | 2,277,235 | +0.08(+0.43%) |
Sep 07, 2006 | 19.11 | 19.22 | 18.92 | 19.07 | 3,655,445 | -0.04(-0.23%) |
Sep 06, 2006 | 19.22 | 19.24 | 19.07 | 19.11 | 3,001,510 | -0.11(-0.57%) |
Sep 05, 2006 | 19.11 | 19.24 | 19.06 | 19.22 | 2,448,137 | +0.11(+0.57%) |