Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 16.75 | 17.11 | 16.66 | 17.01 | 4,372,734 | +0.28(+1.69%) |
Nov 29, 2006 | 16.76 | 16.95 | 16.67 | 16.73 | 3,340,158 | -0.03(-0.15%) |
Nov 28, 2006 | 16.70 | 16.92 | 16.68 | 16.75 | 5,789,388 | +0.20(+1.18%) |
Nov 27, 2006 | 16.83 | 16.91 | 16.55 | 16.56 | 3,071,265 | -0.33(-1.95%) |
Nov 24, 2006 | 16.68 | 16.95 | 16.68 | 16.89 | 1,209,049 | +0.11(+0.64%) |
Nov 22, 2006 | 16.78 | 16.85 | 16.71 | 16.78 | 3,630,260 | -0.01(-0.03%) |
Nov 21, 2006 | 16.81 | 16.88 | 16.71 | 16.79 | 2,791,475 | -0.05(-0.27%) |
Nov 20, 2006 | 16.92 | 17.11 | 16.83 | 16.83 | 2,564,024 | -0.05(-0.27%) |
Nov 17, 2006 | 16.91 | 16.96 | 16.66 | 16.88 | 4,489,280 | -0.09(-0.51%) |
Nov 16, 2006 | 16.87 | 17.09 | 16.86 | 16.97 | 4,332,458 | +0.11(+0.67%) |
Nov 15, 2006 | 16.92 | 17.03 | 16.78 | 16.85 | 4,312,807 | -0.17(-1.03%) |
Nov 14, 2006 | 16.67 | 17.05 | 16.64 | 17.03 | 4,128,745 | +0.32(+1.94%) |
Nov 13, 2006 | 16.46 | 16.74 | 16.45 | 16.70 | 4,250,739 | +0.14(+0.84%) |
Nov 10, 2006 | 16.59 | 16.68 | 16.48 | 16.56 | 2,567,721 | +0.03(+0.19%) |
Nov 09, 2006 | 16.70 | 16.78 | 16.50 | 16.53 | 3,325,955 | -0.16(-0.99%) |
Nov 08, 2006 | 16.56 | 16.77 | 16.52 | 16.70 | 4,076,017 | +0.13(+0.81%) |
Nov 07, 2006 | 16.52 | 16.80 | 16.50 | 16.56 | 3,096,364 | +0.04(+0.22%) |
Nov 06, 2006 | 16.45 | 16.64 | 16.45 | 16.53 | 5,090,497 | +0.12(+0.75%) |
Nov 03, 2006 | 16.71 | 16.75 | 16.37 | 16.41 | 6,329,315 | -0.30(-1.78%) |
Nov 02, 2006 | 16.77 | 16.86 | 16.48 | 16.70 | 7,732,738 | -0.28(-1.63%) |
Nov 01, 2006 | 17.16 | 17.38 | 16.98 | 16.98 | 5,054,502 | -0.16(-0.93%) |
Oct 31, 2006 | 17.44 | 17.57 | 17.13 | 17.14 | 4,916,553 | -0.30(-1.74%) |
Oct 30, 2006 | 17.27 | 17.47 | 17.27 | 17.44 | 3,066,789 | +0.09(+0.53%) |
Oct 27, 2006 | 17.46 | 17.54 | 17.32 | 17.35 | 3,409,425 | -0.14(-0.79%) |
Oct 26, 2006 | 17.15 | 17.53 | 17.13 | 17.49 | 3,328,873 | +0.34(+1.98%) |
Oct 25, 2006 | 17.27 | 17.34 | 17.07 | 17.15 | 3,252,019 | -0.12(-0.68%) |
Oct 24, 2006 | 17.29 | 17.46 | 17.21 | 17.27 | 3,642,907 | -0.02(-0.12%) |
Oct 23, 2006 | 17.33 | 17.37 | 17.20 | 17.29 | 3,654,776 | -0.09(-0.50%) |
Oct 20, 2006 | 17.47 | 17.53 | 17.36 | 17.38 | 4,249,961 | -0.06(-0.32%) |
Oct 19, 2006 | 17.66 | 17.73 | 17.42 | 17.43 | 5,968,585 | -0.31(-1.77%) |
Oct 18, 2006 | 17.79 | 17.86 | 17.55 | 17.75 | 4,160,459 | +0.01(+0.03%) |
Oct 17, 2006 | 17.84 | 17.98 | 17.72 | 17.74 | 4,747,084 | -0.17(-0.98%) |
Oct 16, 2006 | 17.99 | 18.07 | 17.73 | 17.92 | 5,252,378 | -0.38(-2.08%) |
Oct 13, 2006 | 17.94 | 18.31 | 17.87 | 18.30 | 3,701,667 | +0.31(+1.74%) |
Oct 12, 2006 | 17.99 | 18.10 | 17.93 | 17.98 | 3,455,732 | +0.06(+0.34%) |
Oct 11, 2006 | 17.85 | 18.09 | 17.84 | 17.92 | 3,165,241 | -0.06(-0.34%) |
Oct 10, 2006 | 18.05 | 18.10 | 17.89 | 17.98 | 3,200,458 | -0.11(-0.62%) |
Oct 09, 2006 | 18.14 | 18.14 | 17.93 | 18.10 | 2,634,653 | -0.07(-0.37%) |
Oct 06, 2006 | 18.04 | 18.19 | 17.87 | 18.16 | 3,220,109 | +0.08(+0.43%) |
Oct 05, 2006 | 17.86 | 18.13 | 17.83 | 18.09 | 4,073,876 | +0.20(+1.12%) |
Oct 04, 2006 | 17.77 | 17.91 | 17.65 | 17.89 | 3,467,017 | +0.04(+0.20%) |
Oct 03, 2006 | 17.95 | 18.02 | 17.68 | 17.85 | 2,889,732 | -0.10(-0.57%) |
Oct 02, 2006 | 17.83 | 18.04 | 17.69 | 17.95 | 3,643,880 | +0.15(+0.87%) |
Sep 29, 2006 | 17.80 | 17.81 | 17.57 | 17.80 | 4,233,034 | -0.08(-0.43%) |
Sep 28, 2006 | 17.94 | 17.99 | 17.73 | 17.88 | 2,442,808 | +0.03(+0.17%) |
Sep 27, 2006 | 17.69 | 17.84 | 17.53 | 17.84 | 3,669,563 | +0.13(+0.73%) |
Sep 26, 2006 | 17.58 | 17.81 | 17.52 | 17.72 | 3,072,627 | +0.14(+0.82%) |
Sep 25, 2006 | 17.60 | 17.67 | 17.29 | 17.57 | 3,672,481 | +0.07(+0.38%) |
Sep 22, 2006 | 17.27 | 17.58 | 17.24 | 17.51 | 4,488,891 | +0.21(+1.22%) |
Sep 21, 2006 | 17.55 | 17.71 | 17.23 | 17.29 | 5,027,652 | -0.20(-1.12%) |
Sep 20, 2006 | 17.45 | 17.68 | 17.42 | 17.49 | 4,534,809 | +0.09(+0.53%) |
Sep 19, 2006 | 17.67 | 17.78 | 17.35 | 17.40 | 5,899,319 | -0.17(-0.97%) |
Sep 18, 2006 | 17.61 | 17.72 | 17.47 | 17.57 | 5,048,470 | +0.09(+0.53%) |
Sep 15, 2006 | 17.81 | 17.88 | 17.42 | 17.47 | 13,275,608 | -0.39(-2.16%) |
Sep 14, 2006 | 18.46 | 18.53 | 17.78 | 17.86 | 9,388,323 | -0.46(-2.52%) |
Sep 13, 2006 | 18.16 | 18.37 | 18.14 | 18.32 | 7,515,600 | +0.08(+0.42%) |
Sep 12, 2006 | 17.99 | 18.29 | 17.98 | 18.25 | 5,913,328 | +0.30(+1.66%) |
Sep 11, 2006 | 17.99 | 18.12 | 17.94 | 17.95 | 4,522,941 | -0.08(-0.46%) |
Sep 08, 2006 | 17.95 | 18.09 | 17.87 | 18.03 | 2,418,876 | +0.08(+0.43%) |
Sep 07, 2006 | 17.99 | 18.09 | 17.81 | 17.95 | 3,882,810 | -0.04(-0.23%) |
Sep 06, 2006 | 18.10 | 18.11 | 17.95 | 17.99 | 3,188,200 | -0.10(-0.57%) |
Sep 05, 2006 | 17.99 | 18.12 | 17.94 | 18.10 | 2,600,409 | +0.10(+0.57%) |