Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 21.66 | 21.80 | 21.58 | 21.70 | 81,976,872 | +0.14(+0.63%) |
Oct 30, 2006 | 21.42 | 21.79 | 21.40 | 21.56 | 62,591,068 | +0.14(+0.67%) |
Oct 27, 2006 | 21.53 | 21.76 | 21.35 | 21.42 | 117,827,560 | -0.01(-0.04%) |
Oct 26, 2006 | 21.41 | 21.47 | 21.19 | 21.42 | 92,723,208 | +0.03(+0.14%) |
Oct 25, 2006 | 21.37 | 21.51 | 21.27 | 21.39 | 53,879,676 | +0.02(+0.11%) |
Oct 24, 2006 | 21.48 | 21.48 | 21.26 | 21.37 | 81,262,720 | -0.13(-0.60%) |
Oct 23, 2006 | 21.39 | 21.68 | 21.30 | 21.50 | 64,376,072 | +0.02(+0.07%) |
Oct 20, 2006 | 21.45 | 21.53 | 21.29 | 21.48 | 64,715,680 | +0.11(+0.49%) |
Oct 19, 2006 | 21.42 | 21.50 | 21.25 | 21.38 | 59,217,384 | -0.17(-0.81%) |
Oct 18, 2006 | 21.54 | 21.69 | 21.36 | 21.55 | 53,765,760 | +0.06(+0.28%) |
Oct 17, 2006 | 21.34 | 21.55 | 21.29 | 21.49 | 53,092,284 | -0.01(-0.03%) |
Oct 16, 2006 | 21.52 | 21.61 | 21.41 | 21.50 | 65,824,996 | +0.06(+0.28%) |
Oct 13, 2006 | 21.42 | 21.68 | 21.39 | 21.44 | 171,696,704 | +0.11(+0.53%) |
Oct 12, 2006 | 20.84 | 21.38 | 20.81 | 21.33 | 159,027,808 | +0.51(+2.47%) |
Oct 11, 2006 | 20.75 | 20.91 | 20.72 | 20.81 | 49,250,872 | -0.11(-0.54%) |
Oct 10, 2006 | 20.93 | 20.97 | 20.74 | 20.93 | 45,782,776 | -0.02(-0.11%) |
Oct 09, 2006 | 21.01 | 21.11 | 20.87 | 20.95 | 44,158,444 | -0.11(-0.54%) |
Oct 06, 2006 | 20.98 | 21.16 | 20.90 | 21.06 | 48,235,148 | -0.04(-0.18%) |
Oct 05, 2006 | 21.10 | 21.24 | 20.99 | 21.10 | 108,476,072 | -0.02(-0.07%) |
Oct 04, 2006 | 20.70 | 21.13 | 20.68 | 21.11 | 108,774,376 | +0.43(+2.08%) |
Oct 03, 2006 | 20.68 | 20.77 | 20.56 | 20.68 | 52,117,736 | +0.01(+0.04%) |
Oct 02, 2006 | 20.65 | 20.77 | 20.52 | 20.68 | 70,010,600 | +0.01(+0.04%) |
Sep 29, 2006 | 20.67 | 20.72 | 20.56 | 20.67 | 45,376,408 | -0.04(-0.18%) |
Sep 28, 2006 | 20.76 | 20.80 | 20.60 | 20.71 | 58,467,288 | -0.03(-0.15%) |
Sep 27, 2006 | 20.54 | 20.76 | 20.50 | 20.74 | 87,838,264 | +0.18(+0.88%) |
Sep 26, 2006 | 20.34 | 20.65 | 20.31 | 20.56 | 73,247,776 | +0.19(+0.93%) |
Sep 25, 2006 | 20.26 | 20.55 | 20.25 | 20.37 | 89,824,360 | +0.22(+1.09%) |
Sep 22, 2006 | 20.28 | 20.29 | 20.01 | 20.15 | 63,162,720 | -0.18(-0.89%) |
Sep 21, 2006 | 20.59 | 20.59 | 20.29 | 20.33 | 77,403,616 | -0.21(-1.03%) |
Sep 20, 2006 | 20.41 | 20.58 | 20.40 | 20.54 | 94,846,800 | +0.24(+1.19%) |
Sep 19, 2006 | 20.21 | 20.36 | 20.19 | 20.30 | 56,973,152 | +0.05(+0.26%) |
Sep 18, 2006 | 20.21 | 20.43 | 20.15 | 20.25 | 65,017,856 | -0.05(-0.22%) |
Sep 15, 2006 | 20.15 | 20.36 | 20.02 | 20.29 | 166,899,984 | +0.39(+1.98%) |
Sep 14, 2006 | 19.64 | 20.03 | 19.63 | 19.90 | 98,350,344 | +0.26(+1.35%) |
Sep 13, 2006 | 19.51 | 19.72 | 19.26 | 19.63 | 49,896,936 | +0.04(+0.19%) |
Sep 12, 2006 | 19.57 | 19.63 | 19.44 | 19.60 | 69,179,008 | +0.02(+0.08%) |
Sep 11, 2006 | 19.22 | 19.61 | 19.21 | 19.58 | 73,576,040 | +0.23(+1.21%) |
Sep 08, 2006 | 19.29 | 19.49 | 19.24 | 19.35 | 48,784,064 | +0.13(+0.67%) |
Sep 07, 2006 | 19.26 | 19.42 | 19.19 | 19.22 | 67,839,496 | -0.14(-0.70%) |
Sep 06, 2006 | 19.28 | 19.44 | 19.28 | 19.35 | 66,376,064 | +0.00(+0.00%) |
Sep 05, 2006 | 19.41 | 19.62 | 19.32 | 19.35 | 58,517,696 | -0.17(-0.89%) |
Sep 01, 2006 | 19.57 | 19.63 | 19.38 | 19.53 | 41,807,508 | +0.11(+0.54%) |
Aug 31, 2006 | 19.55 | 19.63 | 19.41 | 19.42 | 34,961,888 | -0.08(-0.39%) |
Aug 30, 2006 | 19.54 | 19.57 | 19.38 | 19.50 | 40,039,828 | -0.03(-0.15%) |
Aug 29, 2006 | 19.59 | 19.63 | 19.37 | 19.53 | 56,530,708 | -0.08(-0.42%) |
Aug 28, 2006 | 19.53 | 19.65 | 19.41 | 19.61 | 45,243,240 | +0.08(+0.39%) |
Aug 25, 2006 | 19.43 | 19.65 | 19.41 | 19.54 | 43,820,584 | +0.08(+0.43%) |
Aug 24, 2006 | 19.51 | 19.54 | 19.27 | 19.45 | 47,548,700 | +0.05(+0.27%) |
Aug 23, 2006 | 19.38 | 19.61 | 19.29 | 19.40 | 59,081,148 | +0.04(+0.20%) |
Aug 22, 2006 | 19.66 | 19.84 | 19.36 | 19.36 | 118,188,512 | -0.38(-1.91%) |
Aug 21, 2006 | 19.39 | 19.75 | 19.32 | 19.74 | 116,972,944 | +0.25(+1.28%) |
Aug 18, 2006 | 18.89 | 19.50 | 18.88 | 19.49 | 169,387,232 | +0.82(+4.41%) |
Aug 17, 2006 | 18.67 | 18.70 | 18.60 | 18.67 | 59,984,100 | +0.00(+0.00%) |
Aug 16, 2006 | 18.60 | 18.69 | 18.49 | 18.67 | 69,205,376 | +0.06(+0.33%) |
Aug 15, 2006 | 18.55 | 18.63 | 18.47 | 18.61 | 64,832,436 | +0.07(+0.37%) |
Aug 14, 2006 | 18.53 | 18.59 | 18.40 | 18.54 | 60,739,556 | +0.08(+0.41%) |
Aug 11, 2006 | 18.46 | 18.48 | 18.29 | 18.46 | 40,035,560 | -0.02(-0.12%) |
Aug 10, 2006 | 18.42 | 18.59 | 18.39 | 18.48 | 42,013,632 | +0.02(+0.08%) |
Aug 09, 2006 | 18.51 | 18.62 | 18.39 | 18.47 | 58,649,832 | +0.08(+0.41%) |
Aug 08, 2006 | 18.43 | 18.53 | 18.29 | 18.39 | 76,926,952 | +0.09(+0.50%) |
Aug 07, 2006 | 18.35 | 18.50 | 18.28 | 18.30 | 48,777,228 | -0.05(-0.29%) |
Aug 04, 2006 | 18.45 | 18.51 | 18.25 | 18.36 | 60,460,044 | +0.06(+0.33%) |
Aug 03, 2006 | 18.27 | 18.50 | 18.25 | 18.30 | 57,105,224 | -0.07(-0.37%) |
Aug 02, 2006 | 18.23 | 18.44 | 18.16 | 18.36 | 61,461,188 | +0.23(+1.29%) |