Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 22.39 | 22.74 | 21.85 | 22.30 | 9,375,100 | +0.40(+1.83%) |
Nov 29, 2006 | 22.64 | 22.89 | 21.55 | 21.90 | 7,608,394 | -0.29(-1.31%) |
Nov 28, 2006 | 21.78 | 22.55 | 21.57 | 22.19 | 9,361,248 | +0.45(+2.07%) |
Nov 27, 2006 | 23.73 | 23.83 | 21.74 | 21.74 | 15,576,236 | -1.36(-5.89%) |
Nov 24, 2006 | 21.02 | 23.50 | 21.02 | 23.10 | 10,683,256 | +1.71(+7.99%) |
Nov 22, 2006 | 21.22 | 21.47 | 21.04 | 21.39 | 5,039,530 | +0.37(+1.76%) |
Nov 21, 2006 | 21.42 | 21.73 | 20.95 | 21.02 | 6,088,359 | -0.18(-0.85%) |
Nov 20, 2006 | 20.75 | 21.60 | 20.25 | 21.20 | 11,887,335 | +0.08(+0.38%) |
Nov 17, 2006 | 22.60 | 23.50 | 21.02 | 21.12 | 24,523,286 | -0.60(-2.76%) |
Nov 16, 2006 | 18.40 | 21.88 | 18.10 | 21.72 | 36,301,636 | +5.07(+30.45%) |
Nov 15, 2006 | 16.99 | 17.14 | 16.57 | 16.65 | 3,777,180 | -0.20(-1.19%) |
Nov 14, 2006 | 16.53 | 16.87 | 16.40 | 16.85 | 2,895,338 | +0.36(+2.18%) |
Nov 13, 2006 | 16.31 | 16.70 | 16.29 | 16.49 | 3,024,816 | +0.10(+0.61%) |
Nov 10, 2006 | 16.15 | 16.40 | 15.92 | 16.39 | 2,399,740 | +0.40(+2.50%) |
Nov 09, 2006 | 16.46 | 16.53 | 15.87 | 15.99 | 3,851,019 | -0.34(-2.08%) |
Nov 08, 2006 | 16.28 | 16.45 | 16.10 | 16.33 | 3,812,962 | -0.18(-1.09%) |
Nov 07, 2006 | 16.67 | 16.95 | 16.45 | 16.51 | 3,139,419 | -0.10(-0.60%) |
Nov 06, 2006 | 16.42 | 16.78 | 16.42 | 16.61 | 2,443,491 | +0.20(+1.22%) |
Nov 03, 2006 | 16.48 | 16.48 | 16.11 | 16.41 | 2,139,837 | +0.24(+1.48%) |
Nov 02, 2006 | 16.04 | 16.52 | 16.01 | 16.17 | 3,291,513 | +0.03(+0.19%) |
Nov 01, 2006 | 16.66 | 16.68 | 16.06 | 16.14 | 2,801,541 | -0.42(-2.54%) |
Oct 31, 2006 | 16.66 | 16.75 | 16.32 | 16.56 | 3,028,375 | -0.07(-0.42%) |
Oct 30, 2006 | 16.45 | 16.88 | 16.39 | 16.63 | 3,452,245 | +0.24(+1.46%) |
Oct 27, 2006 | 16.98 | 17.11 | 16.26 | 16.39 | 4,719,080 | -0.61(-3.59%) |
Oct 26, 2006 | 17.03 | 17.08 | 16.75 | 17.00 | 3,245,249 | +0.23(+1.37%) |
Oct 25, 2006 | 16.55 | 16.89 | 16.46 | 16.77 | 3,532,985 | +0.25(+1.51%) |
Oct 24, 2006 | 16.75 | 17.00 | 16.40 | 16.52 | 3,939,314 | -0.24(-1.43%) |
Oct 23, 2006 | 16.79 | 17.20 | 16.66 | 16.76 | 5,604,902 | +0.05(+0.30%) |
Oct 20, 2006 | 17.54 | 17.64 | 16.42 | 16.71 | 10,895,800 | -1.58(-8.64%) |
Oct 19, 2006 | 17.71 | 18.37 | 17.63 | 18.29 | 5,176,216 | +0.34(+1.89%) |
Oct 18, 2006 | 18.78 | 18.90 | 17.90 | 17.95 | 6,930,493 | -0.66(-3.55%) |
Oct 17, 2006 | 19.01 | 19.07 | 18.56 | 18.61 | 4,677,029 | -0.53(-2.77%) |
Oct 16, 2006 | 19.25 | 19.60 | 19.03 | 19.14 | 4,344,478 | -0.09(-0.47%) |
Oct 13, 2006 | 18.76 | 19.59 | 18.53 | 19.23 | 9,926,684 | +0.31(+1.64%) |
Oct 12, 2006 | 19.41 | 19.61 | 18.58 | 18.92 | 10,813,183 | -0.21(-1.10%) |
Oct 11, 2006 | 18.68 | 19.50 | 18.56 | 19.13 | 25,565,392 | +1.85(+10.71%) |
Oct 10, 2006 | 17.69 | 17.74 | 17.20 | 17.28 | 3,601,620 | -0.26(-1.48%) |
Oct 09, 2006 | 16.99 | 17.79 | 16.86 | 17.54 | 5,068,260 | +0.43(+2.51%) |
Oct 06, 2006 | 17.18 | 17.34 | 17.00 | 17.11 | 3,237,894 | -0.26(-1.50%) |
Oct 05, 2006 | 17.43 | 17.82 | 17.25 | 17.37 | 4,382,851 | +0.02(+0.12%) |
Oct 04, 2006 | 16.74 | 17.41 | 16.70 | 17.35 | 4,812,236 | +0.50(+2.97%) |
Oct 03, 2006 | 17.00 | 17.12 | 16.76 | 16.85 | 4,261,364 | -0.29(-1.69%) |
Oct 02, 2006 | 17.25 | 17.55 | 16.95 | 17.14 | 3,685,516 | -0.30(-1.72%) |
Sep 29, 2006 | 17.70 | 17.84 | 17.37 | 17.44 | 3,371,808 | -0.28(-1.58%) |
Sep 28, 2006 | 18.00 | 18.16 | 17.47 | 17.72 | 4,717,743 | -0.18(-1.01%) |
Sep 27, 2006 | 17.82 | 18.58 | 17.57 | 17.90 | 9,992,435 | +0.24(+1.36%) |
Sep 26, 2006 | 18.27 | 18.42 | 17.32 | 17.66 | 10,062,227 | -0.29(-1.62%) |
Sep 25, 2006 | 17.04 | 17.95 | 16.91 | 17.95 | 9,515,765 | +1.37(+8.26%) |
Sep 22, 2006 | 16.41 | 16.69 | 16.25 | 16.58 | 9,680,979 | -0.64(-3.72%) |
Sep 21, 2006 | 17.97 | 17.97 | 17.03 | 17.22 | 11,913,180 | -1.06(-5.80%) |
Sep 20, 2006 | 18.69 | 18.82 | 18.21 | 18.28 | 6,722,672 | -0.03(-0.16%) |
Sep 19, 2006 | 18.72 | 18.83 | 18.10 | 18.31 | 8,471,493 | -0.54(-2.86%) |
Sep 18, 2006 | 18.35 | 18.97 | 18.15 | 18.85 | 10,397,926 | +0.74(+4.09%) |
Sep 15, 2006 | 18.93 | 19.15 | 17.92 | 18.11 | 13,797,154 | -0.93(-4.88%) |
Sep 14, 2006 | 18.95 | 19.10 | 18.52 | 19.04 | 10,923,651 | +0.53(+2.86%) |
Sep 13, 2006 | 18.84 | 19.25 | 18.34 | 18.51 | 14,894,153 | +0.14(+0.76%) |
Sep 12, 2006 | 17.79 | 18.50 | 17.55 | 18.37 | 11,410,618 | +0.75(+4.26%) |
Sep 11, 2006 | 17.00 | 18.02 | 16.87 | 17.62 | 11,600,586 | +0.50(+2.92%) |
Sep 08, 2006 | 17.11 | 17.20 | 16.83 | 17.12 | 7,720,162 | +0.37(+2.21%) |
Sep 07, 2006 | 16.61 | 17.09 | 16.05 | 16.75 | 12,689,600 | -0.20(-1.18%) |
Sep 06, 2006 | 17.36 | 17.47 | 16.85 | 16.95 | 14,022,790 | -0.32(-1.85%) |
Sep 05, 2006 | 16.77 | 17.53 | 16.73 | 17.27 | 21,139,870 | +1.39(+8.75%) |