Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 20.75 | 21.32 | 20.30 | 21.07 | 7,330,000 | +0.40(+1.94%) |
Nov 29, 2006 | 19.88 | 20.82 | 19.84 | 20.66 | 5,729,200 | +0.96(+4.90%) |
Nov 28, 2006 | 19.30 | 19.89 | 19.23 | 19.70 | 5,709,000 | +0.23(+1.18%) |
Nov 27, 2006 | 19.94 | 20.00 | 19.25 | 19.47 | 3,726,000 | -0.42(-2.11%) |
Nov 24, 2006 | 19.73 | 19.95 | 19.50 | 19.89 | 1,504,800 | +0.03(+0.15%) |
Nov 22, 2006 | 19.93 | 20.00 | 19.32 | 19.86 | 4,729,400 | +0.02(+0.08%) |
Nov 21, 2006 | 19.23 | 19.89 | 19.15 | 19.84 | 4,040,000 | +0.71(+3.71%) |
Nov 20, 2006 | 19.15 | 19.41 | 18.77 | 19.14 | 3,425,600 | -0.01(-0.08%) |
Nov 17, 2006 | 18.55 | 19.50 | 18.29 | 19.15 | 5,201,200 | +0.48(+2.60%) |
Nov 16, 2006 | 19.24 | 19.70 | 18.55 | 18.66 | 7,846,800 | -0.52(-2.71%) |
Nov 15, 2006 | 18.30 | 19.38 | 18.25 | 19.18 | 5,593,800 | +0.85(+4.64%) |
Nov 14, 2006 | 18.36 | 18.38 | 18.07 | 18.34 | 3,441,000 | +0.26(+1.44%) |
Nov 13, 2006 | 18.00 | 18.30 | 17.82 | 18.07 | 2,174,800 | -0.10(-0.55%) |
Nov 10, 2006 | 18.32 | 18.36 | 17.84 | 18.18 | 3,139,200 | -0.15(-0.82%) |
Nov 09, 2006 | 18.12 | 18.93 | 18.06 | 18.32 | 4,918,400 | +0.38(+2.09%) |
Nov 08, 2006 | 17.79 | 18.32 | 17.70 | 17.95 | 4,683,600 | +0.04(+0.22%) |
Nov 07, 2006 | 17.93 | 18.18 | 17.70 | 17.91 | 3,217,200 | -0.06(-0.33%) |
Nov 06, 2006 | 17.88 | 18.20 | 17.60 | 17.97 | 2,989,800 | -0.07(-0.36%) |
Nov 03, 2006 | 17.84 | 18.30 | 17.83 | 18.04 | 3,074,000 | +0.30(+1.72%) |
Nov 02, 2006 | 17.25 | 17.88 | 17.22 | 17.73 | 3,816,000 | +0.16(+0.94%) |
Nov 01, 2006 | 17.79 | 18.07 | 17.41 | 17.57 | 4,146,000 | -0.22(-1.26%) |
Oct 31, 2006 | 17.70 | 17.89 | 17.20 | 17.79 | 5,378,800 | +0.02(+0.08%) |
Oct 30, 2006 | 17.68 | 18.01 | 17.36 | 17.77 | 3,943,600 | -0.28(-1.52%) |
Oct 27, 2006 | 18.10 | 18.71 | 17.97 | 18.05 | 3,510,600 | -0.22(-1.20%) |
Oct 26, 2006 | 18.80 | 18.87 | 18.12 | 18.27 | 6,510,200 | -0.48(-2.56%) |
Oct 25, 2006 | 17.79 | 19.38 | 17.78 | 18.75 | 9,449,400 | +0.64(+3.53%) |
Oct 24, 2006 | 17.43 | 18.20 | 17.36 | 18.11 | 5,390,000 | +0.11(+0.64%) |
Oct 23, 2006 | 17.62 | 18.15 | 17.44 | 18.00 | 6,732,200 | +0.32(+1.81%) |
Oct 20, 2006 | 17.86 | 17.94 | 17.34 | 17.68 | 6,902,200 | -0.18(-1.04%) |
Oct 19, 2006 | 17.27 | 18.05 | 17.25 | 17.86 | 10,764,800 | +1.11(+6.66%) |
Oct 18, 2006 | 16.25 | 16.89 | 16.25 | 16.75 | 7,831,600 | +0.68(+4.23%) |
Oct 17, 2006 | 16.73 | 16.73 | 15.71 | 16.07 | 6,670,000 | -0.46(-2.81%) |
Oct 16, 2006 | 15.18 | 16.53 | 15.16 | 16.53 | 10,512,000 | +1.36(+8.93%) |
Oct 13, 2006 | 15.11 | 15.58 | 15.08 | 15.18 | 3,978,800 | +0.12(+0.83%) |
Oct 12, 2006 | 14.53 | 15.06 | 14.53 | 15.05 | 4,524,600 | +0.53(+3.61%) |
Oct 11, 2006 | 14.88 | 14.99 | 14.41 | 14.53 | 4,810,800 | -0.51(-3.42%) |
Oct 10, 2006 | 14.45 | 15.16 | 14.44 | 15.04 | 5,102,000 | +0.53(+3.65%) |
Oct 09, 2006 | 14.65 | 15.12 | 14.43 | 14.51 | 5,122,000 | -0.23(-1.56%) |
Oct 06, 2006 | 14.81 | 14.90 | 14.27 | 14.74 | 4,352,000 | -0.07(-0.47%) |
Oct 05, 2006 | 14.70 | 14.96 | 14.44 | 14.81 | 5,731,400 | +0.61(+4.30%) |
Oct 04, 2006 | 13.93 | 14.34 | 13.62 | 14.20 | 7,506,000 | +0.27(+1.94%) |
Oct 03, 2006 | 14.31 | 14.31 | 13.89 | 13.93 | 5,600,200 | -0.67(-4.59%) |
Oct 02, 2006 | 14.94 | 15.26 | 14.51 | 14.60 | 3,669,200 | -0.34(-2.24%) |
Sep 29, 2006 | 14.95 | 15.30 | 14.85 | 14.94 | 4,551,400 | -0.29(-1.87%) |
Sep 28, 2006 | 15.04 | 15.54 | 15.01 | 15.22 | 4,117,200 | +0.18(+1.20%) |
Sep 27, 2006 | 15.44 | 15.45 | 14.74 | 15.04 | 5,353,600 | -0.07(-0.46%) |
Sep 26, 2006 | 14.36 | 15.12 | 14.32 | 15.11 | 5,409,000 | +0.62(+4.31%) |
Sep 25, 2006 | 14.18 | 14.55 | 13.92 | 14.48 | 5,261,200 | +0.07(+0.49%) |
Sep 22, 2006 | 15.00 | 15.01 | 14.32 | 14.41 | 5,482,800 | -0.57(-3.80%) |
Sep 21, 2006 | 14.64 | 15.32 | 14.64 | 14.98 | 6,485,600 | +0.37(+2.53%) |
Sep 20, 2006 | 15.15 | 15.27 | 14.48 | 14.62 | 6,537,400 | -0.68(-4.45%) |
Sep 19, 2006 | 16.11 | 16.25 | 15.04 | 15.29 | 6,005,400 | -0.73(-4.56%) |
Sep 18, 2006 | 15.41 | 16.02 | 15.29 | 16.02 | 6,040,800 | +0.75(+4.94%) |
Sep 15, 2006 | 16.22 | 16.22 | 15.27 | 15.27 | 9,974,600 | -0.52(-3.29%) |
Sep 14, 2006 | 16.78 | 16.84 | 15.51 | 15.79 | 8,475,200 | -1.04(-6.15%) |
Sep 13, 2006 | 16.52 | 16.88 | 16.52 | 16.82 | 3,891,200 | +0.37(+2.25%) |
Sep 12, 2006 | 16.07 | 16.70 | 16.07 | 16.45 | 5,711,000 | +0.18(+1.11%) |
Sep 11, 2006 | 16.82 | 16.82 | 16.12 | 16.27 | 7,469,200 | -0.74(-4.35%) |
Sep 08, 2006 | 17.79 | 17.79 | 16.90 | 17.02 | 5,865,600 | -0.77(-4.36%) |
Sep 07, 2006 | 17.80 | 18.00 | 17.60 | 17.79 | 3,680,400 | -0.27(-1.50%) |
Sep 06, 2006 | 18.15 | 18.70 | 17.90 | 18.06 | 5,768,600 | -0.09(-0.47%) |
Sep 05, 2006 | 17.64 | 18.27 | 17.58 | 18.14 | 2,998,200 | +0.27(+1.54%) |