Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 20.56 | 20.61 | 20.19 | 20.46 | 22,119,806 | +0.17(+0.84%) |
Nov 29, 2006 | 19.78 | 20.30 | 19.70 | 20.29 | 30,686,776 | +0.68(+3.48%) |
Nov 28, 2006 | 19.28 | 19.61 | 19.26 | 19.60 | 25,261,394 | +0.27(+1.40%) |
Nov 27, 2006 | 19.89 | 19.89 | 19.31 | 19.33 | 30,034,464 | -0.55(-2.79%) |
Nov 24, 2006 | 19.77 | 19.92 | 19.74 | 19.89 | 5,604,704 | -0.02(-0.11%) |
Nov 22, 2006 | 19.94 | 20.02 | 19.82 | 19.91 | 18,948,260 | -0.06(-0.28%) |
Nov 21, 2006 | 20.24 | 20.26 | 19.74 | 19.97 | 26,688,660 | -0.26(-1.30%) |
Nov 20, 2006 | 20.62 | 20.63 | 19.92 | 20.23 | 36,385,292 | -0.44(-2.13%) |
Nov 17, 2006 | 21.05 | 21.05 | 20.46 | 20.67 | 28,539,830 | -0.38(-1.82%) |
Nov 16, 2006 | 20.95 | 21.12 | 20.90 | 21.05 | 21,191,830 | +0.14(+0.65%) |
Nov 15, 2006 | 20.65 | 20.98 | 20.62 | 20.92 | 29,223,082 | +0.36(+1.73%) |
Nov 14, 2006 | 20.79 | 20.92 | 20.55 | 20.56 | 32,650,602 | -0.05(-0.24%) |
Nov 13, 2006 | 20.60 | 20.84 | 20.56 | 20.61 | 22,633,020 | +0.02(+0.10%) |
Nov 10, 2006 | 20.39 | 20.73 | 20.36 | 20.59 | 21,796,884 | +0.25(+1.22%) |
Nov 09, 2006 | 21.15 | 21.15 | 20.29 | 20.34 | 44,000,232 | -0.72(-3.41%) |
Nov 08, 2006 | 21.40 | 21.41 | 20.97 | 21.06 | 37,044,916 | -0.22(-1.04%) |
Nov 07, 2006 | 21.25 | 21.35 | 21.12 | 21.28 | 22,563,118 | +0.06(+0.30%) |
Nov 06, 2006 | 20.54 | 21.25 | 20.51 | 21.22 | 31,713,202 | +0.75(+3.65%) |
Nov 03, 2006 | 20.69 | 20.83 | 20.39 | 20.47 | 27,993,282 | -0.05(-0.24%) |
Nov 02, 2006 | 20.83 | 20.97 | 20.34 | 20.52 | 52,374,240 | -0.14(-0.69%) |
Nov 01, 2006 | 21.33 | 21.15 | 20.36 | 20.66 | 90,514,216 | -1.65(-7.39%) |
Oct 31, 2006 | 22.70 | 22.74 | 22.29 | 22.31 | 11,381,417 | -0.25(-1.10%) |
Oct 30, 2006 | 22.30 | 22.66 | 22.24 | 22.56 | 7,363,470 | +0.38(+1.70%) |
Oct 27, 2006 | 22.29 | 22.40 | 22.08 | 22.18 | 6,411,444 | -0.11(-0.48%) |
Oct 26, 2006 | 21.91 | 22.30 | 21.66 | 22.29 | 8,831,804 | +0.34(+1.55%) |
Oct 25, 2006 | 22.26 | 22.52 | 21.77 | 21.95 | 11,367,634 | -0.40(-1.78%) |
Oct 24, 2006 | 22.27 | 22.77 | 22.11 | 22.35 | 8,718,726 | +0.09(+0.42%) |
Oct 23, 2006 | 21.76 | 22.36 | 21.76 | 22.25 | 9,863,436 | +0.43(+1.99%) |
Oct 20, 2006 | 22.15 | 22.15 | 21.72 | 21.82 | 9,065,134 | -0.33(-1.48%) |
Oct 19, 2006 | 21.88 | 22.22 | 21.69 | 22.15 | 13,341,446 | -0.17(-0.76%) |
Oct 18, 2006 | 22.22 | 22.48 | 22.15 | 22.32 | 8,898,189 | +0.18(+0.84%) |
Oct 17, 2006 | 22.28 | 22.28 | 22.01 | 22.13 | 8,991,155 | -0.09(-0.38%) |
Oct 16, 2006 | 22.22 | 22.26 | 21.93 | 22.22 | 14,426,664 | +0.11(+0.51%) |
Oct 13, 2006 | 22.40 | 22.55 | 22.07 | 22.11 | 13,420,770 | -0.29(-1.30%) |
Oct 12, 2006 | 22.39 | 22.88 | 22.26 | 22.40 | 26,516,228 | +0.24(+1.09%) |
Oct 11, 2006 | 21.26 | 22.21 | 21.05 | 22.16 | 27,647,718 | +1.02(+4.85%) |
Oct 10, 2006 | 21.82 | 21.93 | 21.04 | 21.13 | 42,349,764 | +0.00(+0.00%) |
Oct 09, 2006 | 20.75 | 21.14 | 20.48 | 21.13 | 27,146,458 | +0.28(+1.36%) |
Oct 06, 2006 | 21.96 | 21.96 | 20.25 | 20.85 | 64,869,844 | -1.14(-5.21%) |
Oct 05, 2006 | 22.70 | 22.72 | 21.27 | 21.99 | 42,930,768 | -0.87(-3.80%) |
Oct 04, 2006 | 22.44 | 22.90 | 22.40 | 22.86 | 9,337,986 | +0.28(+1.26%) |
Oct 03, 2006 | 22.62 | 22.68 | 22.44 | 22.57 | 9,900,144 | -0.12(-0.53%) |
Oct 02, 2006 | 22.76 | 22.94 | 22.49 | 22.70 | 7,824,504 | -0.14(-0.62%) |
Sep 29, 2006 | 22.93 | 23.11 | 22.80 | 22.84 | 8,102,841 | -0.11(-0.50%) |
Sep 28, 2006 | 22.99 | 23.19 | 22.72 | 22.95 | 8,658,248 | -0.05(-0.22%) |
Sep 27, 2006 | 22.60 | 23.31 | 22.57 | 23.00 | 16,610,881 | +0.50(+2.21%) |
Sep 26, 2006 | 22.40 | 22.72 | 22.29 | 22.50 | 22,735,128 | +0.39(+1.77%) |
Sep 25, 2006 | 23.31 | 23.49 | 21.76 | 22.11 | 29,363,868 | -1.37(-5.84%) |
Sep 22, 2006 | 23.29 | 23.64 | 23.02 | 23.48 | 22,352,854 | +0.40(+1.72%) |
Sep 21, 2006 | 24.64 | 24.64 | 22.35 | 23.09 | 60,082,712 | -2.10(-8.35%) |
Sep 20, 2006 | 24.89 | 25.24 | 24.81 | 25.19 | 4,299,378 | +0.46(+1.84%) |
Sep 19, 2006 | 24.81 | 24.89 | 24.48 | 24.74 | 4,100,083 | +0.05(+0.20%) |
Sep 18, 2006 | 24.84 | 24.94 | 24.66 | 24.69 | 4,533,411 | -0.01(-0.06%) |
Sep 15, 2006 | 25.13 | 25.32 | 24.66 | 24.70 | 6,679,654 | -0.28(-1.11%) |
Sep 14, 2006 | 24.62 | 25.18 | 24.57 | 24.98 | 6,803,562 | +0.19(+0.77%) |
Sep 13, 2006 | 25.45 | 25.60 | 24.72 | 24.79 | 10,802,101 | -0.78(-3.03%) |
Sep 12, 2006 | 25.68 | 25.70 | 25.48 | 25.56 | 7,091,885 | +0.06(+0.25%) |
Sep 11, 2006 | 25.29 | 25.69 | 25.16 | 25.50 | 6,875,994 | +0.26(+1.01%) |
Sep 08, 2006 | 25.33 | 25.34 | 24.92 | 25.24 | 4,947,610 | +0.28(+1.11%) |
Sep 07, 2006 | 24.65 | 25.28 | 24.43 | 24.96 | 9,416,466 | +0.31(+1.27%) |
Sep 06, 2006 | 24.52 | 24.74 | 24.47 | 24.65 | 5,745,771 | +0.14(+0.55%) |
Sep 05, 2006 | 24.46 | 24.67 | 24.37 | 24.52 | 6,978,525 | +0.37(+1.53%) |