Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 18.24 | 18.26 | 17.96 | 18.12 | 12,886,508 | -0.10(-0.57%) |
Nov 29, 2006 | 18.02 | 18.37 | 18.01 | 18.22 | 10,121,290 | +0.33(+1.86%) |
Nov 28, 2006 | 17.96 | 18.16 | 17.72 | 17.89 | 15,217,706 | -0.07(-0.40%) |
Nov 27, 2006 | 18.17 | 18.37 | 17.92 | 17.96 | 14,092,117 | -0.35(-1.91%) |
Nov 24, 2006 | 18.19 | 18.46 | 18.19 | 18.31 | 8,335,398 | -0.20(-1.09%) |
Nov 22, 2006 | 18.29 | 19.13 | 18.21 | 18.51 | 55,985,852 | +0.53(+2.96%) |
Nov 21, 2006 | 16.33 | 18.03 | 16.33 | 17.98 | 75,764,736 | +1.11(+6.55%) |
Nov 20, 2006 | 17.05 | 17.14 | 16.82 | 16.87 | 14,156,770 | -0.18(-1.05%) |
Nov 17, 2006 | 16.87 | 17.05 | 16.81 | 17.05 | 10,765,695 | +0.18(+1.05%) |
Nov 16, 2006 | 16.88 | 17.15 | 16.85 | 16.87 | 12,093,190 | +0.04(+0.25%) |
Nov 15, 2006 | 16.87 | 16.94 | 16.71 | 16.83 | 11,314,711 | -0.12(-0.72%) |
Nov 14, 2006 | 16.86 | 16.97 | 16.74 | 16.95 | 9,700,519 | +0.23(+1.39%) |
Nov 13, 2006 | 16.44 | 16.85 | 16.41 | 16.72 | 9,520,870 | +0.28(+1.73%) |
Nov 10, 2006 | 16.36 | 16.49 | 16.35 | 16.44 | 8,098,516 | +0.10(+0.59%) |
Nov 09, 2006 | 16.55 | 16.58 | 16.33 | 16.34 | 10,826,638 | -0.16(-0.97%) |
Nov 08, 2006 | 16.01 | 16.59 | 15.92 | 16.50 | 13,255,345 | +0.49(+3.08%) |
Nov 07, 2006 | 16.17 | 16.23 | 15.98 | 16.01 | 8,728,612 | -0.17(-1.06%) |
Nov 06, 2006 | 16.21 | 16.27 | 16.08 | 16.18 | 12,512,901 | +0.02(+0.12%) |
Nov 03, 2006 | 16.12 | 16.42 | 16.09 | 16.16 | 15,903,976 | +0.05(+0.29%) |
Nov 02, 2006 | 15.85 | 16.20 | 15.71 | 16.12 | 15,833,494 | +0.11(+0.68%) |
Nov 01, 2006 | 16.07 | 16.21 | 15.88 | 16.01 | 14,430,748 | -0.06(-0.36%) |
Oct 31, 2006 | 16.34 | 16.38 | 16.05 | 16.06 | 9,357,649 | -0.28(-1.71%) |
Oct 30, 2006 | 16.43 | 16.53 | 16.30 | 16.34 | 5,341,247 | -0.07(-0.45%) |
Oct 27, 2006 | 16.57 | 16.68 | 16.38 | 16.42 | 7,300,959 | -0.27(-1.60%) |
Oct 26, 2006 | 16.65 | 16.77 | 16.53 | 16.68 | 9,126,596 | +0.05(+0.33%) |
Oct 25, 2006 | 16.48 | 16.68 | 16.39 | 16.63 | 11,569,081 | +0.12(+0.75%) |
Oct 24, 2006 | 16.49 | 16.58 | 16.05 | 16.50 | 14,989,302 | +0.34(+2.09%) |
Oct 23, 2006 | 15.97 | 16.22 | 15.97 | 16.17 | 12,425,461 | +0.20(+1.23%) |
Oct 20, 2006 | 16.04 | 16.52 | 15.66 | 15.97 | 30,175,212 | -0.55(-3.31%) |
Oct 19, 2006 | 16.60 | 16.73 | 16.46 | 16.52 | 11,014,766 | -0.04(-0.24%) |
Oct 18, 2006 | 16.66 | 16.81 | 16.42 | 16.56 | 12,445,599 | +0.03(+0.19%) |
Oct 17, 2006 | 16.79 | 16.84 | 16.36 | 16.52 | 15,997,245 | -0.40(-2.39%) |
Oct 16, 2006 | 16.82 | 17.02 | 16.81 | 16.93 | 8,800,684 | +0.15(+0.91%) |
Oct 13, 2006 | 16.76 | 16.97 | 16.76 | 16.78 | 11,815,503 | -0.24(-1.41%) |
Oct 12, 2006 | 16.49 | 17.07 | 16.49 | 17.02 | 24,547,268 | +0.53(+3.20%) |
Oct 11, 2006 | 16.33 | 16.74 | 16.23 | 16.49 | 14,854,168 | +0.03(+0.20%) |
Oct 10, 2006 | 16.64 | 16.68 | 16.23 | 16.45 | 13,148,297 | -0.15(-0.91%) |
Oct 09, 2006 | 16.04 | 16.81 | 15.97 | 16.61 | 16,964,382 | +0.51(+3.18%) |
Oct 06, 2006 | 16.20 | 16.23 | 15.93 | 16.09 | 19,529,284 | -0.43(-2.58%) |
Oct 05, 2006 | 16.13 | 16.60 | 16.09 | 16.52 | 11,901,352 | +0.41(+2.53%) |
Oct 04, 2006 | 15.74 | 16.13 | 15.74 | 16.11 | 14,373,514 | +0.34(+2.15%) |
Oct 03, 2006 | 15.85 | 15.93 | 15.69 | 15.77 | 10,755,626 | -0.07(-0.46%) |
Oct 02, 2006 | 15.79 | 15.93 | 15.73 | 15.85 | 12,330,073 | +0.01(+0.08%) |
Sep 29, 2006 | 16.00 | 16.03 | 15.83 | 15.83 | 8,619,445 | -0.16(-1.03%) |
Sep 28, 2006 | 15.77 | 16.03 | 15.66 | 16.00 | 11,097,436 | +0.21(+1.34%) |
Sep 27, 2006 | 15.59 | 16.03 | 15.51 | 15.79 | 23,785,218 | +0.16(+1.01%) |
Sep 26, 2006 | 14.93 | 15.68 | 14.91 | 15.63 | 20,979,194 | +0.74(+4.95%) |
Sep 25, 2006 | 14.76 | 15.00 | 14.65 | 14.89 | 14,209,233 | +0.24(+1.65%) |
Sep 22, 2006 | 14.72 | 14.76 | 14.50 | 14.65 | 17,386,742 | -0.25(-1.65%) |
Sep 21, 2006 | 15.02 | 15.30 | 14.84 | 14.89 | 13,765,145 | -0.13(-0.84%) |
Sep 20, 2006 | 15.19 | 15.28 | 15.00 | 15.02 | 9,010,010 | -0.07(-0.45%) |
Sep 19, 2006 | 15.30 | 15.40 | 15.01 | 15.09 | 14,670,280 | -0.24(-1.54%) |
Sep 18, 2006 | 15.40 | 15.52 | 15.21 | 15.32 | 10,167,925 | +0.06(+0.42%) |
Sep 15, 2006 | 15.12 | 15.33 | 15.02 | 15.26 | 16,066,137 | +0.28(+1.86%) |
Sep 14, 2006 | 15.34 | 15.34 | 14.93 | 14.98 | 16,228,828 | -0.35(-2.30%) |
Sep 13, 2006 | 15.30 | 15.56 | 15.19 | 15.33 | 14,393,652 | +0.03(+0.20%) |
Sep 12, 2006 | 15.04 | 15.45 | 14.96 | 15.30 | 16,628,931 | +0.27(+1.78%) |
Sep 11, 2006 | 15.33 | 15.33 | 14.93 | 15.04 | 18,292,938 | -0.31(-1.99%) |
Sep 08, 2006 | 15.31 | 15.45 | 15.24 | 15.34 | 8,237,359 | +0.04(+0.23%) |
Sep 07, 2006 | 15.14 | 15.32 | 15.01 | 15.31 | 16,925,166 | +0.03(+0.19%) |
Sep 06, 2006 | 15.55 | 15.55 | 15.25 | 15.28 | 18,198,078 | -0.28(-1.81%) |
Sep 05, 2006 | 15.13 | 15.61 | 15.09 | 15.56 | 20,079,360 | +0.63(+4.25%) |