Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 22.27 | 22.39 | 22.20 | 22.23 | 70,486,232 | -0.16(-0.71%) |
Nov 29, 2006 | 22.29 | 22.55 | 22.28 | 22.39 | 77,636,184 | +0.14(+0.61%) |
Nov 28, 2006 | 22.21 | 22.27 | 22.05 | 22.25 | 69,485,464 | -0.07(-0.31%) |
Nov 27, 2006 | 22.48 | 22.52 | 22.20 | 22.32 | 96,058,536 | -0.21(-0.94%) |
Nov 24, 2006 | 22.45 | 22.59 | 22.44 | 22.53 | 27,038,966 | -0.12(-0.53%) |
Nov 22, 2006 | 22.69 | 22.71 | 22.58 | 22.65 | 58,293,996 | +0.00(+0.00%) |
Nov 21, 2006 | 22.64 | 22.71 | 22.55 | 22.65 | 87,780,104 | +0.02(+0.10%) |
Nov 20, 2006 | 22.35 | 22.71 | 22.33 | 22.63 | 113,206,024 | +0.37(+1.67%) |
Nov 17, 2006 | 22.17 | 22.36 | 22.17 | 22.26 | 65,195,016 | -0.05(-0.24%) |
Nov 16, 2006 | 22.05 | 22.44 | 22.05 | 22.31 | 84,971,576 | +0.26(+1.20%) |
Nov 15, 2006 | 22.05 | 22.23 | 22.04 | 22.05 | 84,496,048 | -0.08(-0.37%) |
Nov 14, 2006 | 22.17 | 22.27 | 22.01 | 22.13 | 83,233,416 | -0.09(-0.41%) |
Nov 13, 2006 | 22.10 | 22.30 | 22.08 | 22.22 | 62,441,136 | +0.08(+0.38%) |
Nov 10, 2006 | 22.08 | 22.17 | 22.07 | 22.14 | 50,003,448 | -0.02(-0.07%) |
Nov 09, 2006 | 22.04 | 22.26 | 21.95 | 22.15 | 118,104,568 | +0.21(+0.97%) |
Nov 08, 2006 | 21.79 | 22.13 | 21.70 | 21.94 | 102,264,024 | +0.02(+0.10%) |
Nov 07, 2006 | 21.85 | 22.01 | 21.80 | 21.92 | 74,645,408 | +0.08(+0.38%) |
Nov 06, 2006 | 21.78 | 21.99 | 21.77 | 21.83 | 79,846,400 | +0.08(+0.38%) |
Nov 03, 2006 | 21.84 | 21.90 | 21.66 | 21.75 | 54,325,120 | -0.03(-0.14%) |
Nov 02, 2006 | 21.74 | 21.85 | 21.64 | 21.78 | 77,502,736 | -0.03(-0.14%) |
Nov 01, 2006 | 21.79 | 21.95 | 21.73 | 21.81 | 100,269,448 | +0.08(+0.35%) |
Oct 31, 2006 | 21.70 | 21.84 | 21.62 | 21.74 | 81,831,056 | +0.14(+0.63%) |
Oct 30, 2006 | 21.46 | 21.83 | 21.44 | 21.60 | 62,479,736 | +0.14(+0.67%) |
Oct 27, 2006 | 21.57 | 21.80 | 21.39 | 21.46 | 117,617,984 | -0.01(-0.03%) |
Oct 26, 2006 | 21.45 | 21.51 | 21.23 | 21.46 | 92,558,280 | +0.03(+0.14%) |
Oct 25, 2006 | 21.41 | 21.55 | 21.30 | 21.43 | 53,783,840 | +0.02(+0.11%) |
Oct 24, 2006 | 21.52 | 21.52 | 21.30 | 21.41 | 81,118,184 | -0.13(-0.60%) |
Oct 23, 2006 | 21.42 | 21.72 | 21.33 | 21.54 | 64,261,564 | +0.02(+0.07%) |
Oct 20, 2006 | 21.49 | 21.57 | 21.33 | 21.52 | 64,600,568 | +0.11(+0.49%) |
Oct 19, 2006 | 21.46 | 21.54 | 21.29 | 21.42 | 59,112,052 | -0.17(-0.81%) |
Oct 18, 2006 | 21.58 | 21.73 | 21.39 | 21.59 | 53,670,124 | +0.06(+0.28%) |
Oct 17, 2006 | 21.38 | 21.58 | 21.33 | 21.53 | 52,997,848 | -0.01(-0.03%) |
Oct 16, 2006 | 21.56 | 21.65 | 21.45 | 21.54 | 65,707,912 | +0.06(+0.28%) |
Oct 13, 2006 | 21.46 | 21.72 | 21.43 | 21.48 | 171,391,312 | +0.11(+0.53%) |
Oct 12, 2006 | 20.88 | 21.42 | 20.85 | 21.36 | 158,744,944 | +0.51(+2.47%) |
Oct 11, 2006 | 20.79 | 20.95 | 20.76 | 20.85 | 49,163,272 | -0.11(-0.54%) |
Oct 10, 2006 | 20.96 | 21.01 | 20.77 | 20.96 | 45,701,344 | -0.02(-0.11%) |
Oct 09, 2006 | 21.05 | 21.14 | 20.91 | 20.99 | 44,079,896 | -0.11(-0.54%) |
Oct 06, 2006 | 21.02 | 21.20 | 20.93 | 21.10 | 48,149,352 | -0.04(-0.18%) |
Oct 05, 2006 | 21.14 | 21.28 | 21.03 | 21.14 | 108,283,128 | -0.02(-0.07%) |
Oct 04, 2006 | 20.74 | 21.17 | 20.72 | 21.15 | 108,580,896 | +0.43(+2.08%) |
Oct 03, 2006 | 20.72 | 20.80 | 20.60 | 20.72 | 52,025,036 | +0.01(+0.04%) |
Oct 02, 2006 | 20.68 | 20.81 | 20.55 | 20.71 | 69,886,072 | +0.01(+0.04%) |
Sep 29, 2006 | 20.71 | 20.76 | 20.60 | 20.71 | 45,295,696 | -0.04(-0.18%) |
Sep 28, 2006 | 20.80 | 20.83 | 20.64 | 20.74 | 58,363,292 | -0.03(-0.15%) |
Sep 27, 2006 | 20.58 | 20.80 | 20.53 | 20.77 | 87,682,024 | +0.18(+0.88%) |
Sep 26, 2006 | 20.37 | 20.68 | 20.35 | 20.59 | 73,117,488 | +0.19(+0.93%) |
Sep 25, 2006 | 20.30 | 20.58 | 20.28 | 20.40 | 89,664,592 | +0.22(+1.09%) |
Sep 22, 2006 | 20.31 | 20.33 | 20.05 | 20.18 | 63,050,372 | -0.18(-0.89%) |
Sep 21, 2006 | 20.62 | 20.63 | 20.33 | 20.36 | 77,265,944 | -0.21(-1.03%) |
Sep 20, 2006 | 20.45 | 20.61 | 20.43 | 20.58 | 94,678,096 | +0.24(+1.19%) |
Sep 19, 2006 | 20.24 | 20.40 | 20.23 | 20.33 | 56,871,816 | +0.05(+0.26%) |
Sep 18, 2006 | 20.24 | 20.47 | 20.19 | 20.28 | 64,902,208 | -0.05(-0.22%) |
Sep 15, 2006 | 20.18 | 20.40 | 20.05 | 20.33 | 166,603,120 | +0.39(+1.97%) |
Sep 14, 2006 | 19.68 | 20.06 | 19.67 | 19.93 | 98,175,408 | +0.26(+1.35%) |
Sep 13, 2006 | 19.55 | 19.76 | 19.30 | 19.67 | 49,808,184 | +0.04(+0.19%) |
Sep 12, 2006 | 19.61 | 19.67 | 19.47 | 19.63 | 69,055,960 | +0.02(+0.08%) |
Sep 11, 2006 | 19.25 | 19.65 | 19.24 | 19.62 | 73,445,176 | +0.23(+1.21%) |
Sep 08, 2006 | 19.33 | 19.52 | 19.27 | 19.38 | 48,697,292 | +0.13(+0.67%) |
Sep 07, 2006 | 19.29 | 19.46 | 19.22 | 19.25 | 67,718,824 | -0.14(-0.70%) |
Sep 06, 2006 | 19.31 | 19.47 | 19.31 | 19.39 | 66,258,000 | +0.00(+0.00%) |
Sep 05, 2006 | 19.45 | 19.65 | 19.35 | 19.39 | 58,413,612 | -0.17(-0.89%) |