Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 15.56 | 15.59 | 15.46 | 15.54 | 4,208,924 | +0.01(+0.09%) |
Nov 29, 2006 | 15.51 | 15.63 | 15.42 | 15.52 | 5,058,664 | +0.02(+0.11%) |
Nov 28, 2006 | 15.45 | 15.56 | 15.39 | 15.51 | 5,055,539 | -0.01(-0.07%) |
Nov 27, 2006 | 15.54 | 15.55 | 15.46 | 15.52 | 5,799,594 | -0.08(-0.52%) |
Nov 24, 2006 | 15.59 | 15.66 | 15.53 | 15.60 | 1,450,608 | -0.09(-0.56%) |
Nov 22, 2006 | 15.65 | 15.83 | 15.63 | 15.68 | 3,802,379 | +0.06(+0.41%) |
Nov 21, 2006 | 15.61 | 15.62 | 15.56 | 15.62 | 6,654,731 | +0.07(+0.45%) |
Nov 20, 2006 | 15.61 | 15.78 | 15.51 | 15.55 | 5,462,084 | -0.10(-0.65%) |
Nov 17, 2006 | 15.65 | 15.70 | 15.54 | 15.65 | 6,238,810 | +0.00(+0.02%) |
Nov 16, 2006 | 15.61 | 15.72 | 15.61 | 15.65 | 6,742,802 | +0.06(+0.41%) |
Nov 15, 2006 | 15.60 | 15.66 | 15.53 | 15.59 | 12,184,431 | -0.10(-0.61%) |
Nov 14, 2006 | 15.56 | 15.72 | 15.51 | 15.68 | 8,278,924 | +0.07(+0.47%) |
Nov 13, 2006 | 15.62 | 15.67 | 15.59 | 15.61 | 6,974,911 | -0.04(-0.25%) |
Nov 10, 2006 | 15.73 | 15.79 | 15.62 | 15.65 | 4,916,330 | -0.13(-0.85%) |
Nov 09, 2006 | 15.87 | 15.90 | 15.77 | 15.78 | 3,265,148 | -0.08(-0.53%) |
Nov 08, 2006 | 15.83 | 15.89 | 15.80 | 15.86 | 2,620,527 | -0.01(-0.04%) |
Nov 07, 2006 | 15.86 | 15.95 | 15.78 | 15.87 | 4,329,098 | +0.07(+0.42%) |
Nov 06, 2006 | 15.79 | 15.84 | 15.73 | 15.80 | 2,728,485 | +0.05(+0.31%) |
Nov 03, 2006 | 15.97 | 15.97 | 15.69 | 15.76 | 4,087,330 | -0.14(-0.89%) |
Nov 02, 2006 | 15.80 | 15.93 | 15.78 | 15.90 | 5,127,416 | +0.05(+0.31%) |
Nov 01, 2006 | 15.85 | 15.94 | 15.78 | 15.85 | 5,611,520 | +0.04(+0.22%) |
Oct 31, 2006 | 15.97 | 15.98 | 15.70 | 15.81 | 6,835,134 | -0.17(-1.08%) |
Oct 30, 2006 | 15.91 | 16.05 | 15.87 | 15.98 | 5,988,803 | +0.12(+0.73%) |
Oct 27, 2006 | 15.85 | 15.91 | 15.79 | 15.87 | 7,568,961 | -0.03(-0.20%) |
Oct 26, 2006 | 15.36 | 15.92 | 15.36 | 15.90 | 11,076,162 | +0.54(+3.48%) |
Oct 25, 2006 | 15.14 | 15.58 | 14.96 | 15.36 | 17,858,170 | -0.34(-2.15%) |
Oct 24, 2006 | 15.84 | 15.89 | 15.66 | 15.70 | 6,269,493 | -0.17(-1.04%) |
Oct 23, 2006 | 15.88 | 15.96 | 15.85 | 15.87 | 4,733,087 | -0.05(-0.33%) |
Oct 20, 2006 | 15.86 | 15.93 | 15.74 | 15.92 | 4,571,434 | +0.11(+0.67%) |
Oct 19, 2006 | 15.87 | 15.88 | 15.74 | 15.81 | 2,837,579 | -0.09(-0.58%) |
Oct 18, 2006 | 15.96 | 16.09 | 15.88 | 15.91 | 4,427,396 | +0.01(+0.04%) |
Oct 17, 2006 | 15.82 | 15.90 | 15.79 | 15.90 | 3,231,624 | +0.01(+0.04%) |
Oct 16, 2006 | 15.93 | 15.96 | 15.85 | 15.89 | 2,305,178 | -0.05(-0.33%) |
Oct 13, 2006 | 15.93 | 16.02 | 15.90 | 15.95 | 2,691,552 | -0.03(-0.20%) |
Oct 12, 2006 | 16.16 | 16.16 | 15.96 | 15.98 | 2,856,898 | -0.14(-0.87%) |
Oct 11, 2006 | 16.04 | 16.17 | 15.99 | 16.12 | 3,744,991 | +0.07(+0.46%) |
Oct 10, 2006 | 16.07 | 16.07 | 15.92 | 16.04 | 3,799,538 | -0.04(-0.22%) |
Oct 09, 2006 | 16.17 | 16.17 | 16.05 | 16.08 | 2,256,597 | -0.06(-0.37%) |
Oct 06, 2006 | 16.05 | 16.16 | 16.00 | 16.14 | 4,843,885 | +0.11(+0.66%) |
Oct 05, 2006 | 16.07 | 16.09 | 16.00 | 16.03 | 3,016,561 | -0.05(-0.31%) |
Oct 04, 2006 | 15.85 | 16.08 | 15.85 | 16.08 | 3,498,961 | +0.19(+1.17%) |
Oct 03, 2006 | 15.97 | 16.03 | 15.84 | 15.90 | 5,608,395 | -0.12(-0.77%) |
Oct 02, 2006 | 16.05 | 16.06 | 15.95 | 16.02 | 2,602,345 | -0.09(-0.55%) |
Sep 29, 2006 | 16.17 | 16.19 | 16.06 | 16.11 | 3,983,065 | -0.09(-0.54%) |
Sep 28, 2006 | 16.02 | 16.21 | 16.01 | 16.20 | 3,852,380 | +0.19(+1.19%) |
Sep 27, 2006 | 16.03 | 16.17 | 15.96 | 16.00 | 5,235,373 | -0.02(-0.11%) |
Sep 26, 2006 | 16.08 | 16.18 | 15.93 | 16.02 | 5,377,991 | +0.05(+0.33%) |
Sep 25, 2006 | 15.97 | 16.02 | 15.84 | 15.97 | 5,499,585 | +0.05(+0.31%) |
Sep 22, 2006 | 15.97 | 16.04 | 15.88 | 15.92 | 3,793,572 | -0.05(-0.31%) |
Sep 21, 2006 | 16.03 | 16.08 | 15.90 | 15.97 | 6,361,541 | -0.01(-0.04%) |
Sep 20, 2006 | 15.55 | 16.07 | 15.54 | 15.98 | 9,730,101 | +0.43(+2.76%) |
Sep 19, 2006 | 15.67 | 15.67 | 15.48 | 15.55 | 4,713,768 | -0.07(-0.47%) |
Sep 18, 2006 | 15.72 | 15.86 | 15.62 | 15.62 | 4,149,263 | -0.18(-1.14%) |
Sep 15, 2006 | 15.84 | 15.88 | 15.78 | 15.80 | 6,920,648 | +0.05(+0.31%) |
Sep 14, 2006 | 16.13 | 16.14 | 15.73 | 15.75 | 5,848,459 | -0.38(-2.36%) |
Sep 13, 2006 | 16.20 | 16.22 | 16.02 | 16.13 | 3,804,083 | -0.03(-0.20%) |
Sep 12, 2006 | 15.88 | 16.30 | 15.86 | 16.16 | 7,719,818 | +0.34(+2.16%) |
Sep 11, 2006 | 15.70 | 15.84 | 15.60 | 15.82 | 6,795,076 | +0.13(+0.83%) |
Sep 08, 2006 | 15.78 | 15.84 | 15.68 | 15.69 | 4,262,903 | -0.04(-0.27%) |
Sep 07, 2006 | 15.95 | 15.95 | 15.71 | 15.73 | 7,273,498 | -0.21(-1.32%) |
Sep 06, 2006 | 15.73 | 16.10 | 15.91 | 15.95 | 10,412,223 | +0.22(+1.39%) |
Sep 05, 2006 | 15.77 | 15.79 | 15.67 | 15.73 | 7,034,571 | -0.02(-0.11%) |