Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 22.23 | 22.35 | 22.16 | 22.19 | 70,613,368 | -0.16(-0.71%) |
Nov 29, 2006 | 22.25 | 22.50 | 22.24 | 22.35 | 77,776,216 | +0.14(+0.61%) |
Nov 28, 2006 | 22.17 | 22.23 | 22.01 | 22.21 | 69,610,792 | -0.07(-0.31%) |
Nov 27, 2006 | 22.44 | 22.47 | 22.16 | 22.28 | 96,231,792 | -0.21(-0.94%) |
Nov 24, 2006 | 22.41 | 22.55 | 22.40 | 22.49 | 27,087,736 | -0.12(-0.53%) |
Nov 22, 2006 | 22.65 | 22.67 | 22.54 | 22.61 | 58,399,140 | +0.00(+0.00%) |
Nov 21, 2006 | 22.60 | 22.67 | 22.51 | 22.61 | 87,938,432 | +0.02(+0.10%) |
Nov 20, 2006 | 22.31 | 22.67 | 22.29 | 22.59 | 113,410,216 | +0.37(+1.67%) |
Nov 17, 2006 | 22.13 | 22.32 | 22.13 | 22.22 | 65,312,604 | -0.05(-0.24%) |
Nov 16, 2006 | 22.01 | 22.40 | 22.01 | 22.27 | 85,124,832 | +0.26(+1.20%) |
Nov 15, 2006 | 22.01 | 22.19 | 22.00 | 22.01 | 84,648,456 | -0.08(-0.37%) |
Nov 14, 2006 | 22.13 | 22.23 | 21.97 | 22.09 | 83,383,544 | -0.09(-0.41%) |
Nov 13, 2006 | 22.06 | 22.26 | 22.04 | 22.18 | 62,553,760 | +0.08(+0.38%) |
Nov 10, 2006 | 22.04 | 22.13 | 22.03 | 22.10 | 50,093,640 | -0.02(-0.07%) |
Nov 09, 2006 | 22.00 | 22.22 | 21.92 | 22.11 | 118,317,592 | +0.21(+0.97%) |
Nov 08, 2006 | 21.75 | 22.09 | 21.66 | 21.90 | 102,448,472 | +0.02(+0.10%) |
Nov 07, 2006 | 21.81 | 21.97 | 21.76 | 21.88 | 74,780,040 | +0.08(+0.38%) |
Nov 06, 2006 | 21.74 | 21.95 | 21.73 | 21.79 | 79,990,424 | +0.08(+0.38%) |
Nov 03, 2006 | 21.80 | 21.86 | 21.62 | 21.71 | 54,423,104 | -0.03(-0.14%) |
Nov 02, 2006 | 21.70 | 21.81 | 21.60 | 21.74 | 77,642,528 | -0.03(-0.14%) |
Nov 01, 2006 | 21.75 | 21.91 | 21.69 | 21.77 | 100,450,304 | +0.08(+0.35%) |
Oct 31, 2006 | 21.66 | 21.80 | 21.58 | 21.70 | 81,978,656 | +0.14(+0.63%) |
Oct 30, 2006 | 21.42 | 21.79 | 21.40 | 21.56 | 62,592,428 | +0.14(+0.67%) |
Oct 27, 2006 | 21.53 | 21.76 | 21.35 | 21.42 | 117,830,128 | -0.01(-0.04%) |
Oct 26, 2006 | 21.41 | 21.47 | 21.19 | 21.42 | 92,725,224 | +0.03(+0.14%) |
Oct 25, 2006 | 21.37 | 21.51 | 21.27 | 21.39 | 53,880,848 | +0.02(+0.11%) |
Oct 24, 2006 | 21.48 | 21.48 | 21.26 | 21.37 | 81,264,496 | -0.13(-0.60%) |
Oct 23, 2006 | 21.39 | 21.68 | 21.30 | 21.50 | 64,377,472 | +0.02(+0.07%) |
Oct 20, 2006 | 21.45 | 21.53 | 21.29 | 21.48 | 64,717,088 | +0.11(+0.49%) |
Oct 19, 2006 | 21.42 | 21.50 | 21.25 | 21.38 | 59,218,672 | -0.17(-0.81%) |
Oct 18, 2006 | 21.54 | 21.69 | 21.36 | 21.55 | 53,766,928 | +0.06(+0.28%) |
Oct 17, 2006 | 21.34 | 21.55 | 21.29 | 21.49 | 53,093,440 | -0.01(-0.04%) |
Oct 16, 2006 | 21.52 | 21.61 | 21.41 | 21.50 | 65,826,428 | +0.06(+0.28%) |
Oct 13, 2006 | 21.42 | 21.68 | 21.39 | 21.44 | 171,700,448 | +0.11(+0.53%) |
Oct 12, 2006 | 20.84 | 21.38 | 20.81 | 21.33 | 159,031,264 | +0.51(+2.47%) |
Oct 11, 2006 | 20.75 | 20.91 | 20.72 | 20.81 | 49,251,944 | -0.11(-0.54%) |
Oct 10, 2006 | 20.93 | 20.97 | 20.74 | 20.93 | 45,783,772 | -0.02(-0.11%) |
Oct 09, 2006 | 21.01 | 21.11 | 20.87 | 20.95 | 44,159,404 | -0.11(-0.54%) |
Oct 06, 2006 | 20.98 | 21.16 | 20.90 | 21.06 | 48,236,196 | -0.04(-0.18%) |
Oct 05, 2006 | 21.10 | 21.24 | 20.99 | 21.10 | 108,478,432 | -0.02(-0.07%) |
Oct 04, 2006 | 20.70 | 21.13 | 20.68 | 21.11 | 108,776,744 | +0.43(+2.08%) |
Oct 03, 2006 | 20.68 | 20.77 | 20.56 | 20.68 | 52,118,872 | +0.01(+0.04%) |
Oct 02, 2006 | 20.65 | 20.77 | 20.52 | 20.68 | 70,012,120 | +0.01(+0.04%) |
Sep 29, 2006 | 20.67 | 20.72 | 20.56 | 20.67 | 45,377,396 | -0.04(-0.18%) |
Sep 28, 2006 | 20.76 | 20.80 | 20.60 | 20.71 | 58,468,560 | -0.03(-0.15%) |
Sep 27, 2006 | 20.54 | 20.76 | 20.49 | 20.74 | 87,840,176 | +0.18(+0.88%) |
Sep 26, 2006 | 20.34 | 20.65 | 20.31 | 20.55 | 73,249,368 | +0.19(+0.93%) |
Sep 25, 2006 | 20.26 | 20.55 | 20.25 | 20.37 | 89,826,320 | +0.22(+1.09%) |
Sep 22, 2006 | 20.28 | 20.29 | 20.01 | 20.15 | 63,164,096 | -0.18(-0.89%) |
Sep 21, 2006 | 20.59 | 20.59 | 20.29 | 20.33 | 77,405,304 | -0.21(-1.03%) |
Sep 20, 2006 | 20.41 | 20.58 | 20.40 | 20.54 | 94,848,864 | +0.24(+1.19%) |
Sep 19, 2006 | 20.21 | 20.36 | 20.19 | 20.30 | 56,974,392 | +0.05(+0.26%) |
Sep 18, 2006 | 20.21 | 20.43 | 20.15 | 20.25 | 65,019,272 | -0.05(-0.22%) |
Sep 15, 2006 | 20.15 | 20.36 | 20.02 | 20.29 | 166,903,616 | +0.39(+1.97%) |
Sep 14, 2006 | 19.64 | 20.03 | 19.63 | 19.90 | 98,352,488 | +0.26(+1.35%) |
Sep 13, 2006 | 19.51 | 19.72 | 19.26 | 19.63 | 49,898,024 | +0.04(+0.19%) |
Sep 12, 2006 | 19.57 | 19.63 | 19.44 | 19.60 | 69,180,520 | +0.02(+0.08%) |
Sep 11, 2006 | 19.22 | 19.61 | 19.21 | 19.58 | 73,577,648 | +0.23(+1.21%) |
Sep 08, 2006 | 19.29 | 19.49 | 19.24 | 19.35 | 48,785,124 | +0.13(+0.67%) |
Sep 07, 2006 | 19.26 | 19.42 | 19.19 | 19.22 | 67,840,968 | -0.14(-0.70%) |
Sep 06, 2006 | 19.28 | 19.44 | 19.28 | 19.35 | 66,377,508 | +0.00(+0.00%) |
Sep 05, 2006 | 19.41 | 19.62 | 19.32 | 19.35 | 58,518,972 | -0.17(-0.89%) |