Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 20.03 | 20.18 | 19.77 | 20.03 | 2,154,744 | +0.04(+0.21%) |
Nov 29, 2006 | 19.31 | 20.00 | 19.31 | 19.99 | 1,820,154 | +0.83(+4.36%) |
Nov 28, 2006 | 19.07 | 19.39 | 19.06 | 19.15 | 1,643,505 | +0.10(+0.54%) |
Nov 27, 2006 | 19.64 | 19.67 | 18.91 | 19.05 | 1,583,752 | -0.66(-3.32%) |
Nov 24, 2006 | 19.55 | 19.75 | 19.44 | 19.71 | 461,057 | +0.12(+0.60%) |
Nov 22, 2006 | 19.62 | 19.64 | 19.26 | 19.59 | 1,316,167 | -0.03(-0.14%) |
Nov 21, 2006 | 19.32 | 19.62 | 19.20 | 19.62 | 1,509,785 | +0.42(+2.19%) |
Nov 20, 2006 | 19.17 | 19.49 | 19.05 | 19.20 | 2,224,359 | +0.37(+1.94%) |
Nov 17, 2006 | 18.35 | 19.04 | 18.35 | 18.83 | 1,751,989 | +0.38(+2.06%) |
Nov 16, 2006 | 18.99 | 18.99 | 18.37 | 18.45 | 1,836,833 | -0.44(-2.34%) |
Nov 15, 2006 | 18.91 | 19.22 | 18.72 | 18.89 | 1,562,287 | +0.05(+0.26%) |
Nov 14, 2006 | 18.66 | 18.87 | 18.48 | 18.84 | 1,561,417 | +0.19(+1.04%) |
Nov 13, 2006 | 18.56 | 18.73 | 18.39 | 18.65 | 1,562,867 | +0.04(+0.22%) |
Nov 10, 2006 | 18.69 | 18.98 | 18.42 | 18.61 | 1,564,027 | -0.21(-1.14%) |
Nov 09, 2006 | 18.69 | 19.18 | 18.58 | 18.82 | 2,456,411 | +0.13(+0.70%) |
Nov 08, 2006 | 18.51 | 18.75 | 18.34 | 18.69 | 1,772,439 | +0.11(+0.59%) |
Nov 07, 2006 | 18.59 | 18.73 | 18.32 | 18.58 | 1,960,546 | -0.08(-0.44%) |
Nov 06, 2006 | 18.21 | 18.79 | 17.93 | 18.66 | 1,675,992 | +0.18(+0.97%) |
Nov 03, 2006 | 18.33 | 18.58 | 18.24 | 18.49 | 1,800,140 | +0.34(+1.90%) |
Nov 02, 2006 | 17.82 | 18.25 | 17.82 | 18.14 | 1,203,622 | +0.19(+1.04%) |
Nov 01, 2006 | 18.45 | 18.52 | 17.79 | 17.95 | 1,704,709 | -0.39(-2.14%) |
Oct 31, 2006 | 18.19 | 18.41 | 17.96 | 18.35 | 1,886,869 | +0.16(+0.87%) |
Oct 30, 2006 | 18.20 | 18.51 | 18.01 | 18.19 | 1,249,452 | -0.11(-0.60%) |
Oct 27, 2006 | 18.63 | 18.68 | 18.20 | 18.30 | 1,947,783 | -0.39(-2.07%) |
Oct 26, 2006 | 18.60 | 18.86 | 18.46 | 18.69 | 2,385,200 | +0.16(+0.86%) |
Oct 25, 2006 | 18.39 | 18.78 | 18.31 | 18.53 | 3,105,285 | +0.31(+1.70%) |
Oct 24, 2006 | 17.44 | 18.26 | 17.17 | 18.22 | 3,745,602 | +1.12(+6.53%) |
Oct 23, 2006 | 16.89 | 17.33 | 16.82 | 17.10 | 2,154,309 | +0.03(+0.16%) |
Oct 20, 2006 | 17.64 | 17.64 | 16.93 | 17.07 | 2,099,341 | -0.47(-2.67%) |
Oct 19, 2006 | 16.86 | 17.75 | 16.75 | 17.54 | 2,409,420 | +0.66(+3.88%) |
Oct 18, 2006 | 17.17 | 17.31 | 16.67 | 16.89 | 1,875,992 | -0.11(-0.65%) |
Oct 17, 2006 | 16.96 | 17.07 | 16.49 | 17.00 | 1,492,236 | -0.06(-0.32%) |
Oct 16, 2006 | 17.00 | 17.15 | 16.80 | 17.05 | 1,560,256 | +0.20(+1.19%) |
Oct 13, 2006 | 16.26 | 17.02 | 16.13 | 16.85 | 3,080,485 | +0.65(+4.00%) |
Oct 12, 2006 | 15.72 | 16.20 | 15.71 | 16.20 | 1,784,621 | +0.48(+3.03%) |
Oct 11, 2006 | 15.53 | 16.09 | 15.39 | 15.73 | 2,133,134 | +0.19(+1.24%) |
Oct 10, 2006 | 15.24 | 15.66 | 15.20 | 15.53 | 1,583,607 | +0.29(+1.90%) |
Oct 09, 2006 | 14.84 | 15.58 | 14.84 | 15.24 | 1,896,731 | +0.49(+3.32%) |
Oct 06, 2006 | 14.69 | 14.87 | 14.48 | 14.76 | 1,720,952 | +0.07(+0.47%) |
Oct 05, 2006 | 14.02 | 14.82 | 14.02 | 14.69 | 3,052,783 | +0.79(+5.71%) |
Oct 04, 2006 | 13.67 | 14.01 | 13.66 | 13.89 | 1,958,515 | +0.18(+1.31%) |
Oct 03, 2006 | 13.86 | 13.93 | 13.65 | 13.71 | 1,892,815 | -0.23(-1.63%) |
Oct 02, 2006 | 14.00 | 14.20 | 13.94 | 13.94 | 1,236,399 | -0.08(-0.54%) |
Sep 29, 2006 | 13.96 | 14.21 | 13.96 | 14.02 | 1,238,430 | +0.06(+0.44%) |
Sep 28, 2006 | 14.04 | 14.16 | 13.88 | 13.96 | 1,102,245 | -0.10(-0.69%) |
Sep 27, 2006 | 13.91 | 14.23 | 13.87 | 14.05 | 2,108,914 | +0.32(+2.31%) |
Sep 26, 2006 | 13.23 | 13.82 | 13.23 | 13.73 | 1,933,860 | +0.57(+4.35%) |
Sep 25, 2006 | 13.20 | 13.23 | 12.69 | 13.16 | 2,925,880 | -0.03(-0.26%) |
Sep 22, 2006 | 13.89 | 14.02 | 13.15 | 13.20 | 2,587,810 | -0.59(-4.30%) |
Sep 21, 2006 | 14.04 | 14.19 | 13.58 | 13.79 | 1,610,293 | -0.26(-1.82%) |
Sep 20, 2006 | 14.18 | 14.37 | 13.91 | 14.05 | 1,226,247 | -0.08(-0.54%) |
Sep 19, 2006 | 14.47 | 14.51 | 13.98 | 14.12 | 1,481,939 | -0.36(-2.48%) |
Sep 18, 2006 | 14.25 | 14.69 | 14.17 | 14.48 | 1,968,377 | +0.31(+2.19%) |
Sep 15, 2006 | 14.41 | 14.41 | 14.13 | 14.17 | 1,396,225 | -0.10(-0.72%) |
Sep 14, 2006 | 14.45 | 14.72 | 14.26 | 14.27 | 1,571,134 | -0.17(-1.19%) |
Sep 13, 2006 | 14.24 | 14.64 | 14.16 | 14.45 | 1,820,879 | +0.25(+1.75%) |
Sep 12, 2006 | 13.98 | 14.46 | 13.98 | 14.20 | 1,207,973 | +0.22(+1.58%) |
Sep 11, 2006 | 14.69 | 14.72 | 13.98 | 13.98 | 1,512,976 | -0.81(-5.46%) |
Sep 08, 2006 | 15.08 | 15.11 | 14.78 | 14.78 | 1,336,327 | -0.30(-1.97%) |
Sep 07, 2006 | 15.13 | 15.24 | 14.85 | 15.08 | 1,113,557 | -0.06(-0.41%) |
Sep 06, 2006 | 15.63 | 15.64 | 15.13 | 15.14 | 1,745,318 | -0.66(-4.19%) |
Sep 05, 2006 | 15.31 | 15.84 | 15.19 | 15.80 | 1,730,089 | +0.57(+3.71%) |