Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 19.20 | 19.37 | 19.11 | 19.23 | 1,519,722 | +0.06(+0.30%) |
Nov 29, 2006 | 19.11 | 19.38 | 19.03 | 19.17 | 1,362,644 | +0.08(+0.41%) |
Nov 28, 2006 | 19.10 | 19.37 | 18.96 | 19.09 | 1,466,990 | -0.09(-0.45%) |
Nov 27, 2006 | 19.43 | 19.50 | 19.12 | 19.18 | 2,546,448 | -0.26(-1.35%) |
Nov 24, 2006 | 19.36 | 19.52 | 19.18 | 19.44 | 995,757 | +0.05(+0.24%) |
Nov 22, 2006 | 19.41 | 19.49 | 19.23 | 19.39 | 1,468,106 | +0.04(+0.19%) |
Nov 21, 2006 | 19.57 | 19.69 | 19.18 | 19.35 | 3,185,920 | -0.18(-0.90%) |
Nov 20, 2006 | 19.98 | 20.18 | 19.26 | 19.53 | 5,224,027 | -0.38(-1.93%) |
Nov 17, 2006 | 19.97 | 19.98 | 19.83 | 19.91 | 16,719,175 | -0.08(-0.41%) |
Nov 16, 2006 | 20.07 | 20.16 | 19.69 | 20.00 | 7,605,306 | +0.43(+2.20%) |
Nov 15, 2006 | 19.43 | 19.95 | 19.33 | 19.57 | 2,971,925 | +0.14(+0.72%) |
Nov 14, 2006 | 18.80 | 19.54 | 18.73 | 19.43 | 12,545,310 | +1.89(+10.79%) |
Nov 13, 2006 | 17.51 | 17.73 | 17.46 | 17.53 | 2,399,972 | +0.06(+0.33%) |
Nov 10, 2006 | 17.59 | 17.65 | 17.39 | 17.48 | 1,355,111 | -0.08(-0.47%) |
Nov 09, 2006 | 17.85 | 17.89 | 17.56 | 17.56 | 1,037,049 | -0.32(-1.78%) |
Nov 08, 2006 | 17.74 | 17.92 | 17.66 | 17.88 | 706,990 | +0.09(+0.48%) |
Nov 07, 2006 | 17.65 | 17.87 | 17.52 | 17.79 | 1,557,387 | +0.28(+1.62%) |
Nov 06, 2006 | 17.52 | 17.65 | 17.43 | 17.51 | 783,715 | +0.04(+0.21%) |
Nov 03, 2006 | 17.47 | 17.54 | 17.19 | 17.47 | 1,235,698 | +0.01(+0.04%) |
Nov 02, 2006 | 17.49 | 17.65 | 17.35 | 17.47 | 712,570 | -0.11(-0.65%) |
Nov 01, 2006 | 17.87 | 17.91 | 17.53 | 17.58 | 1,135,536 | -0.25(-1.43%) |
Oct 31, 2006 | 17.76 | 17.96 | 17.72 | 17.84 | 1,333,907 | +0.06(+0.36%) |
Oct 30, 2006 | 17.66 | 17.80 | 17.55 | 17.77 | 481,835 | +0.07(+0.41%) |
Oct 27, 2006 | 17.66 | 17.90 | 17.53 | 17.70 | 1,084,758 | +0.04(+0.24%) |
Oct 26, 2006 | 17.47 | 17.75 | 17.47 | 17.66 | 1,732,042 | +0.33(+1.88%) |
Oct 25, 2006 | 17.39 | 17.53 | 17.22 | 17.33 | 814,405 | -0.10(-0.56%) |
Oct 24, 2006 | 17.63 | 17.67 | 17.31 | 17.43 | 1,662,013 | -0.28(-1.58%) |
Oct 23, 2006 | 17.38 | 17.73 | 17.37 | 17.71 | 1,798,165 | +0.33(+1.92%) |
Oct 20, 2006 | 17.42 | 17.42 | 17.15 | 17.37 | 1,085,037 | -0.04(-0.25%) |
Oct 19, 2006 | 17.56 | 17.74 | 17.35 | 17.42 | 1,025,610 | -0.21(-1.18%) |
Oct 18, 2006 | 17.81 | 17.94 | 17.53 | 17.62 | 1,632,996 | -0.01(-0.06%) |
Oct 17, 2006 | 17.69 | 17.69 | 17.37 | 17.63 | 1,287,313 | -0.11(-0.61%) |
Oct 16, 2006 | 17.56 | 17.82 | 17.51 | 17.74 | 1,441,880 | +0.20(+1.12%) |
Oct 13, 2006 | 17.65 | 17.66 | 17.48 | 17.54 | 1,881,866 | -0.01(-0.06%) |
Oct 12, 2006 | 17.28 | 17.66 | 17.28 | 17.56 | 1,862,057 | +0.30(+1.72%) |
Oct 11, 2006 | 17.15 | 17.38 | 17.04 | 17.26 | 1,614,024 | +0.04(+0.23%) |
Oct 10, 2006 | 17.24 | 17.29 | 17.07 | 17.22 | 1,641,366 | -0.03(-0.15%) |
Oct 09, 2006 | 16.95 | 17.43 | 16.80 | 17.24 | 2,104,509 | +0.36(+2.12%) |
Oct 06, 2006 | 17.04 | 17.04 | 16.56 | 16.89 | 1,347,857 | -0.20(-1.15%) |
Oct 05, 2006 | 17.04 | 17.17 | 16.90 | 17.08 | 1,559,619 | +0.04(+0.25%) |
Oct 04, 2006 | 16.66 | 17.10 | 16.65 | 17.04 | 1,880,192 | +0.38(+2.26%) |
Oct 03, 2006 | 16.39 | 16.80 | 16.35 | 16.66 | 1,540,926 | +0.23(+1.42%) |
Oct 02, 2006 | 16.31 | 16.58 | 16.22 | 16.43 | 1,388,870 | +0.11(+0.70%) |
Sep 29, 2006 | 16.34 | 16.52 | 16.31 | 16.32 | 1,195,801 | -0.00(-0.02%) |
Sep 28, 2006 | 16.40 | 16.44 | 16.17 | 16.32 | 1,230,676 | -0.03(-0.18%) |
Sep 27, 2006 | 16.35 | 16.49 | 16.27 | 16.35 | 1,519,722 | -0.04(-0.24%) |
Sep 26, 2006 | 16.38 | 16.48 | 16.27 | 16.39 | 1,889,678 | -0.03(-0.15%) |
Sep 25, 2006 | 16.17 | 16.44 | 16.13 | 16.41 | 1,501,866 | +0.23(+1.44%) |
Sep 22, 2006 | 15.95 | 16.21 | 15.79 | 16.18 | 996,873 | +0.12(+0.74%) |
Sep 21, 2006 | 16.06 | 16.15 | 15.94 | 16.06 | 1,703,584 | +0.01(+0.07%) |
Sep 20, 2006 | 16.03 | 16.06 | 15.91 | 16.05 | 2,184,304 | +0.08(+0.52%) |
Sep 19, 2006 | 16.14 | 16.18 | 15.76 | 15.97 | 1,737,064 | -0.18(-1.09%) |
Sep 18, 2006 | 16.24 | 16.30 | 16.00 | 16.14 | 1,324,142 | -0.18(-1.10%) |
Sep 15, 2006 | 16.12 | 16.41 | 15.95 | 16.32 | 1,934,318 | +0.27(+1.70%) |
Sep 14, 2006 | 15.93 | 16.10 | 15.79 | 16.05 | 1,097,871 | +0.04(+0.27%) |
Sep 13, 2006 | 15.71 | 16.04 | 15.68 | 16.01 | 2,420,618 | +0.29(+1.82%) |
Sep 12, 2006 | 15.41 | 15.80 | 15.32 | 15.72 | 2,297,020 | +0.30(+1.93%) |
Sep 11, 2006 | 15.05 | 15.47 | 14.84 | 15.42 | 2,291,161 | +0.32(+2.09%) |
Sep 08, 2006 | 15.07 | 15.18 | 15.01 | 15.11 | 985,991 | +0.06(+0.43%) |
Sep 07, 2006 | 14.94 | 15.11 | 14.89 | 15.04 | 1,453,040 | +0.03(+0.21%) |
Sep 06, 2006 | 15.05 | 15.07 | 14.95 | 15.01 | 1,716,418 | -0.09(-0.62%) |
Sep 05, 2006 | 14.90 | 15.16 | 14.84 | 15.10 | 2,527,755 | +0.19(+1.27%) |