Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 17.15 | 17.24 | 17.01 | 17.17 | 7,482,133 | +0.08(+0.48%) |
Nov 29, 2006 | 17.15 | 17.22 | 16.96 | 17.09 | 7,724,242 | -0.03(-0.17%) |
Nov 28, 2006 | 16.98 | 17.17 | 16.91 | 17.12 | 8,872,893 | +0.14(+0.81%) |
Nov 27, 2006 | 17.04 | 17.05 | 16.89 | 16.98 | 6,411,449 | -0.01(-0.03%) |
Nov 24, 2006 | 17.00 | 17.09 | 16.98 | 16.99 | 1,916,698 | -0.07(-0.41%) |
Nov 22, 2006 | 17.16 | 17.23 | 16.98 | 17.06 | 5,371,884 | -0.10(-0.56%) |
Nov 21, 2006 | 17.34 | 17.34 | 17.13 | 17.16 | 6,119,755 | -0.18(-1.06%) |
Nov 20, 2006 | 17.25 | 17.36 | 17.22 | 17.34 | 5,281,264 | +0.09(+0.54%) |
Nov 17, 2006 | 17.21 | 17.27 | 17.15 | 17.25 | 7,414,424 | -0.02(-0.10%) |
Nov 16, 2006 | 17.22 | 17.36 | 17.19 | 17.27 | 5,125,329 | +0.13(+0.79%) |
Nov 15, 2006 | 17.10 | 17.22 | 17.02 | 17.13 | 5,809,596 | +0.01(+0.05%) |
Nov 14, 2006 | 17.01 | 17.15 | 16.90 | 17.12 | 8,249,496 | +0.12(+0.72%) |
Nov 13, 2006 | 16.94 | 17.06 | 16.87 | 17.00 | 5,904,661 | +0.06(+0.33%) |
Nov 10, 2006 | 16.97 | 17.06 | 16.91 | 16.94 | 6,569,094 | +0.13(+0.75%) |
Nov 09, 2006 | 16.84 | 16.90 | 16.80 | 16.82 | 6,135,486 | +0.03(+0.17%) |
Nov 08, 2006 | 16.80 | 16.93 | 16.72 | 16.79 | 6,551,995 | -0.10(-0.59%) |
Nov 07, 2006 | 16.79 | 16.96 | 16.75 | 16.89 | 6,526,006 | +0.12(+0.73%) |
Nov 06, 2006 | 16.67 | 16.81 | 16.62 | 16.77 | 8,743,973 | +0.10(+0.61%) |
Nov 03, 2006 | 16.84 | 16.84 | 16.58 | 16.66 | 6,361,181 | -0.04(-0.21%) |
Nov 02, 2006 | 16.67 | 16.70 | 16.58 | 16.70 | 8,912,903 | -0.15(-0.87%) |
Nov 01, 2006 | 16.93 | 16.99 | 16.76 | 16.84 | 10,106,693 | +0.14(+0.82%) |
Oct 31, 2006 | 16.83 | 17.06 | 16.53 | 16.71 | 22,377,322 | -0.53(-3.09%) |
Oct 30, 2006 | 17.17 | 17.38 | 17.17 | 17.24 | 7,673,631 | +0.08(+0.49%) |
Oct 27, 2006 | 17.50 | 17.55 | 17.14 | 17.15 | 8,336,696 | -0.34(-1.96%) |
Oct 26, 2006 | 17.34 | 17.50 | 17.29 | 17.50 | 6,783,162 | +0.26(+1.53%) |
Oct 25, 2006 | 17.23 | 17.28 | 17.07 | 17.23 | 8,390,726 | +0.05(+0.31%) |
Oct 24, 2006 | 17.12 | 17.19 | 17.07 | 17.18 | 7,528,981 | +0.00(+0.02%) |
Oct 23, 2006 | 17.02 | 17.18 | 16.96 | 17.18 | 5,197,825 | +0.08(+0.48%) |
Oct 20, 2006 | 17.05 | 17.17 | 16.98 | 17.10 | 7,231,132 | +0.10(+0.60%) |
Oct 19, 2006 | 17.14 | 17.19 | 16.98 | 16.99 | 5,661,184 | -0.19(-1.09%) |
Oct 18, 2006 | 17.08 | 17.23 | 16.90 | 17.18 | 14,771,057 | +0.39(+2.32%) |
Oct 17, 2006 | 16.63 | 16.96 | 16.61 | 16.79 | 14,421,230 | +0.08(+0.51%) |
Oct 16, 2006 | 16.61 | 16.74 | 16.54 | 16.71 | 6,979,790 | +0.15(+0.88%) |
Oct 13, 2006 | 16.47 | 16.64 | 16.45 | 16.56 | 10,162,775 | +0.05(+0.32%) |
Oct 12, 2006 | 16.58 | 16.62 | 16.46 | 16.51 | 11,287,830 | -0.07(-0.44%) |
Oct 11, 2006 | 16.67 | 16.71 | 16.53 | 16.58 | 10,000,001 | -0.08(-0.51%) |
Oct 10, 2006 | 16.83 | 16.85 | 16.62 | 16.67 | 5,541,839 | -0.16(-0.97%) |
Oct 09, 2006 | 16.81 | 16.83 | 16.72 | 16.83 | 4,133,297 | +0.06(+0.33%) |
Oct 06, 2006 | 16.74 | 16.81 | 16.67 | 16.77 | 5,898,506 | +0.03(+0.19%) |
Oct 05, 2006 | 16.69 | 16.75 | 16.62 | 16.74 | 6,073,248 | -0.03(-0.17%) |
Oct 04, 2006 | 16.54 | 16.78 | 16.50 | 16.77 | 12,772,630 | +0.33(+1.99%) |
Oct 03, 2006 | 16.42 | 16.53 | 16.41 | 16.44 | 8,435,524 | -0.01(-0.07%) |
Oct 02, 2006 | 16.57 | 16.57 | 16.40 | 16.45 | 6,523,955 | -0.12(-0.72%) |
Sep 29, 2006 | 16.64 | 16.67 | 16.54 | 16.57 | 9,190,576 | -0.01(-0.04%) |
Sep 28, 2006 | 16.66 | 16.67 | 16.52 | 16.58 | 7,378,176 | -0.01(-0.09%) |
Sep 27, 2006 | 16.60 | 16.69 | 16.56 | 16.60 | 6,757,173 | -0.10(-0.58%) |
Sep 26, 2006 | 16.79 | 16.90 | 16.57 | 16.69 | 11,041,959 | -0.04(-0.26%) |
Sep 25, 2006 | 16.65 | 16.85 | 16.56 | 16.74 | 8,382,519 | +0.19(+1.17%) |
Sep 22, 2006 | 16.46 | 16.61 | 16.46 | 16.54 | 7,681,839 | +0.10(+0.61%) |
Sep 21, 2006 | 16.42 | 16.53 | 16.41 | 16.44 | 10,387,102 | +0.02(+0.14%) |
Sep 20, 2006 | 16.34 | 16.46 | 16.21 | 16.42 | 10,915,433 | +0.23(+1.39%) |
Sep 19, 2006 | 16.25 | 16.25 | 16.07 | 16.19 | 5,509,353 | -0.06(-0.36%) |
Sep 18, 2006 | 16.34 | 16.36 | 16.17 | 16.25 | 8,023,459 | -0.12(-0.75%) |
Sep 15, 2006 | 16.38 | 16.46 | 16.31 | 16.38 | 6,170,708 | +0.07(+0.43%) |
Sep 14, 2006 | 16.35 | 16.41 | 16.22 | 16.31 | 5,524,741 | -0.11(-0.64%) |
Sep 13, 2006 | 16.45 | 16.45 | 16.24 | 16.41 | 7,726,294 | -0.07(-0.44%) |
Sep 12, 2006 | 16.42 | 16.48 | 16.30 | 16.48 | 8,632,836 | +0.11(+0.68%) |
Sep 11, 2006 | 16.09 | 16.37 | 16.09 | 16.37 | 8,495,025 | +0.28(+1.76%) |
Sep 08, 2006 | 15.97 | 16.12 | 15.91 | 16.09 | 7,246,863 | +0.11(+0.68%) |
Sep 07, 2006 | 15.92 | 16.03 | 15.84 | 15.98 | 5,173,204 | +0.10(+0.61%) |
Sep 06, 2006 | 15.68 | 16.07 | 15.58 | 15.88 | 4,899,634 | -0.15(-0.97%) |
Sep 05, 2006 | 16.07 | 16.12 | 15.97 | 16.04 | 3,650,446 | -0.07(-0.45%) |