Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 22.25 | 22.85 | 21.97 | 22.56 | 6,897,113 | +0.32(+1.43%) |
Nov 29, 2006 | 21.11 | 22.29 | 20.94 | 22.25 | 7,057,247 | +1.39(+6.68%) |
Nov 28, 2006 | 20.96 | 21.22 | 20.83 | 20.85 | 4,444,138 | +0.03(+0.16%) |
Nov 27, 2006 | 21.26 | 21.40 | 20.70 | 20.82 | 3,459,515 | -0.40(-1.88%) |
Nov 24, 2006 | 21.01 | 21.29 | 20.93 | 21.22 | 1,716,889 | +0.24(+1.13%) |
Nov 22, 2006 | 21.17 | 21.28 | 20.56 | 20.98 | 4,358,912 | -0.25(-1.19%) |
Nov 21, 2006 | 20.89 | 21.29 | 20.86 | 21.24 | 3,474,174 | +0.34(+1.64%) |
Nov 20, 2006 | 20.18 | 21.07 | 20.14 | 20.89 | 5,188,684 | +0.43(+2.11%) |
Nov 17, 2006 | 19.86 | 20.50 | 19.71 | 20.46 | 3,998,365 | +0.46(+2.28%) |
Nov 16, 2006 | 21.05 | 21.05 | 19.84 | 20.01 | 4,488,572 | -0.78(-3.76%) |
Nov 15, 2006 | 20.53 | 20.98 | 20.18 | 20.79 | 3,899,490 | +0.33(+1.63%) |
Nov 14, 2006 | 20.58 | 20.66 | 20.20 | 20.45 | 4,161,357 | -0.09(-0.44%) |
Nov 13, 2006 | 20.37 | 20.77 | 20.21 | 20.54 | 2,758,389 | +0.00(+0.00%) |
Nov 10, 2006 | 20.86 | 20.98 | 20.31 | 20.54 | 3,050,918 | -0.38(-1.83%) |
Nov 09, 2006 | 20.56 | 21.50 | 20.53 | 20.93 | 6,929,581 | +0.53(+2.60%) |
Nov 08, 2006 | 19.66 | 20.50 | 19.59 | 20.40 | 5,350,978 | +0.47(+2.37%) |
Nov 07, 2006 | 19.56 | 20.00 | 19.44 | 19.92 | 5,781,448 | +0.39(+2.00%) |
Nov 06, 2006 | 19.48 | 19.66 | 19.27 | 19.53 | 5,217,993 | +0.12(+0.63%) |
Nov 03, 2006 | 18.86 | 19.48 | 18.84 | 19.41 | 4,710,068 | +0.71(+3.79%) |
Nov 02, 2006 | 18.70 | 19.00 | 18.28 | 18.70 | 4,054,642 | -0.15(-0.82%) |
Nov 01, 2006 | 19.52 | 19.54 | 18.52 | 18.86 | 4,863,453 | -0.04(-0.22%) |
Oct 31, 2006 | 18.41 | 18.92 | 18.20 | 18.90 | 4,130,691 | +0.44(+2.38%) |
Oct 30, 2006 | 18.74 | 18.90 | 18.29 | 18.46 | 4,252,445 | -0.46(-2.41%) |
Oct 27, 2006 | 19.43 | 19.55 | 18.86 | 18.91 | 3,560,261 | -0.63(-3.21%) |
Oct 26, 2006 | 19.90 | 20.03 | 19.36 | 19.54 | 4,699,089 | -0.11(-0.58%) |
Oct 25, 2006 | 19.47 | 20.05 | 19.04 | 19.66 | 5,542,308 | +0.14(+0.71%) |
Oct 24, 2006 | 18.65 | 19.64 | 18.64 | 19.52 | 4,110,825 | +0.78(+4.17%) |
Oct 23, 2006 | 18.55 | 19.22 | 18.39 | 18.74 | 3,464,163 | +0.07(+0.39%) |
Oct 20, 2006 | 19.07 | 19.25 | 18.53 | 18.66 | 3,291,483 | -0.44(-2.30%) |
Oct 19, 2006 | 18.38 | 19.12 | 18.36 | 19.10 | 4,428,729 | +0.77(+4.18%) |
Oct 18, 2006 | 18.46 | 18.83 | 18.12 | 18.34 | 3,167,366 | -0.20(-1.05%) |
Oct 17, 2006 | 18.89 | 19.00 | 18.25 | 18.53 | 3,642,698 | -0.26(-1.39%) |
Oct 16, 2006 | 18.27 | 18.92 | 18.26 | 18.79 | 4,595,017 | +0.33(+1.81%) |
Oct 13, 2006 | 18.41 | 18.73 | 18.34 | 18.46 | 5,059,978 | +0.29(+1.61%) |
Oct 12, 2006 | 17.63 | 18.17 | 17.61 | 18.17 | 4,162,832 | +0.57(+3.24%) |
Oct 11, 2006 | 18.12 | 18.28 | 17.36 | 17.60 | 5,731,823 | -0.51(-2.79%) |
Oct 10, 2006 | 17.64 | 18.33 | 17.49 | 18.10 | 7,152,666 | +0.43(+2.44%) |
Oct 09, 2006 | 18.27 | 18.48 | 17.63 | 17.67 | 4,575,379 | -0.43(-2.39%) |
Oct 06, 2006 | 18.38 | 18.60 | 17.80 | 18.10 | 4,236,711 | -0.37(-1.99%) |
Oct 05, 2006 | 18.08 | 18.61 | 18.07 | 18.47 | 4,985,160 | +0.60(+3.37%) |
Oct 04, 2006 | 17.60 | 17.93 | 16.95 | 17.86 | 5,962,885 | +0.46(+2.62%) |
Oct 03, 2006 | 17.88 | 17.96 | 17.29 | 17.41 | 6,436,528 | -0.84(-4.60%) |
Oct 02, 2006 | 19.38 | 19.39 | 18.23 | 18.25 | 5,382,009 | -1.11(-5.72%) |
Sep 29, 2006 | 19.30 | 19.70 | 19.15 | 19.35 | 4,042,436 | +0.02(+0.13%) |
Sep 28, 2006 | 19.44 | 19.62 | 19.21 | 19.33 | 4,566,314 | -0.02(-0.13%) |
Sep 27, 2006 | 19.16 | 19.66 | 18.90 | 19.35 | 5,059,901 | +0.13(+0.68%) |
Sep 26, 2006 | 18.74 | 19.42 | 18.74 | 19.22 | 5,016,656 | +0.41(+2.16%) |
Sep 25, 2006 | 17.86 | 19.11 | 17.86 | 18.82 | 6,775,046 | +0.72(+3.96%) |
Sep 22, 2006 | 18.33 | 18.52 | 17.79 | 18.10 | 5,668,514 | -0.02(-0.14%) |
Sep 21, 2006 | 17.92 | 18.65 | 17.92 | 18.12 | 6,353,296 | +0.26(+1.46%) |
Sep 20, 2006 | 18.74 | 18.87 | 17.82 | 17.86 | 5,537,833 | -0.87(-4.65%) |
Sep 19, 2006 | 19.42 | 19.53 | 18.52 | 18.74 | 4,958,330 | -0.58(-2.99%) |
Sep 18, 2006 | 18.78 | 19.40 | 18.73 | 19.31 | 4,697,237 | +0.51(+2.73%) |
Sep 15, 2006 | 19.20 | 19.21 | 18.69 | 18.80 | 6,967,401 | -0.33(-1.75%) |
Sep 14, 2006 | 19.88 | 20.06 | 18.82 | 19.13 | 8,143,251 | -0.79(-3.97%) |
Sep 13, 2006 | 19.81 | 20.18 | 19.63 | 19.92 | 4,969,362 | +0.19(+0.95%) |
Sep 12, 2006 | 19.90 | 20.16 | 19.32 | 19.74 | 4,569,268 | -0.16(-0.82%) |
Sep 11, 2006 | 20.34 | 20.44 | 19.71 | 19.90 | 5,368,895 | -0.69(-3.36%) |
Sep 08, 2006 | 21.55 | 21.70 | 20.50 | 20.59 | 4,052,058 | -0.90(-4.17%) |
Sep 07, 2006 | 21.44 | 21.80 | 21.14 | 21.49 | 4,252,706 | -0.05(-0.23%) |
Sep 06, 2006 | 22.34 | 22.36 | 21.44 | 21.54 | 3,761,543 | -0.99(-4.38%) |
Sep 05, 2006 | 22.44 | 22.78 | 22.30 | 22.52 | 3,460,873 | -0.20(-0.86%) |