Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 19.20 | 19.57 | 19.12 | 19.22 | 1,396,200 | +0.07(+0.39%) |
Nov 29, 2006 | 19.58 | 19.60 | 19.04 | 19.14 | 2,413,476 | -0.34(-1.74%) |
Nov 28, 2006 | 18.82 | 19.60 | 18.57 | 19.48 | 1,893,580 | +0.56(+2.96%) |
Nov 27, 2006 | 19.50 | 19.67 | 18.68 | 18.93 | 1,706,104 | -0.63(-3.22%) |
Nov 24, 2006 | 19.41 | 19.94 | 19.36 | 19.55 | 411,442 | -0.02(-0.10%) |
Nov 22, 2006 | 19.61 | 19.74 | 19.46 | 19.57 | 1,081,956 | +0.01(+0.05%) |
Nov 21, 2006 | 20.00 | 20.05 | 19.52 | 19.57 | 1,143,998 | -0.43(-2.17%) |
Nov 20, 2006 | 20.16 | 20.27 | 19.93 | 20.00 | 1,167,050 | -0.16(-0.82%) |
Nov 17, 2006 | 20.17 | 20.29 | 19.88 | 20.16 | 1,444,144 | -0.01(-0.02%) |
Nov 16, 2006 | 20.38 | 20.54 | 20.09 | 20.17 | 1,678,712 | -0.05(-0.25%) |
Nov 15, 2006 | 19.86 | 20.52 | 19.79 | 20.22 | 3,855,372 | +0.38(+1.94%) |
Nov 14, 2006 | 19.53 | 19.86 | 19.07 | 19.84 | 4,502,376 | +0.38(+1.95%) |
Nov 13, 2006 | 20.14 | 20.62 | 18.82 | 19.45 | 11,321,174 | -2.57(-11.67%) |
Nov 10, 2006 | 21.73 | 22.04 | 21.39 | 22.02 | 859,488 | +0.31(+1.45%) |
Nov 09, 2006 | 22.14 | 22.34 | 21.63 | 21.71 | 1,806,780 | -0.42(-1.90%) |
Nov 08, 2006 | 22.03 | 22.46 | 21.88 | 22.13 | 1,632,784 | -0.11(-0.47%) |
Nov 07, 2006 | 22.00 | 22.39 | 21.95 | 22.23 | 1,340,062 | +0.32(+1.48%) |
Nov 06, 2006 | 21.34 | 22.00 | 21.19 | 21.91 | 1,648,576 | +0.68(+3.23%) |
Nov 03, 2006 | 21.04 | 21.39 | 20.96 | 21.23 | 1,867,688 | +0.11(+0.52%) |
Nov 02, 2006 | 21.19 | 21.45 | 20.98 | 21.11 | 1,711,694 | -0.29(-1.35%) |
Nov 01, 2006 | 22.01 | 22.14 | 21.40 | 21.41 | 2,109,494 | -0.57(-2.62%) |
Oct 31, 2006 | 22.40 | 22.61 | 21.80 | 21.98 | 1,219,352 | -0.23(-1.04%) |
Oct 30, 2006 | 22.05 | 22.30 | 21.50 | 22.21 | 1,203,556 | +0.05(+0.23%) |
Oct 27, 2006 | 22.68 | 22.75 | 21.98 | 22.16 | 2,369,178 | -0.68(-3.00%) |
Oct 26, 2006 | 22.50 | 22.93 | 22.21 | 22.84 | 2,449,494 | +0.41(+1.85%) |
Oct 25, 2006 | 22.41 | 22.47 | 21.84 | 22.43 | 2,952,312 | +0.07(+0.31%) |
Oct 24, 2006 | 21.59 | 22.64 | 21.27 | 22.36 | 4,123,128 | +0.71(+3.30%) |
Oct 23, 2006 | 21.77 | 21.88 | 21.26 | 21.64 | 2,361,798 | -0.16(-0.71%) |
Oct 20, 2006 | 21.13 | 21.86 | 20.50 | 21.80 | 3,382,210 | +0.38(+1.77%) |
Oct 19, 2006 | 21.77 | 21.89 | 21.32 | 21.42 | 3,860,646 | -0.47(-2.15%) |
Oct 18, 2006 | 21.76 | 21.96 | 21.02 | 21.89 | 19,322,018 | +3.57(+19.49%) |
Oct 17, 2006 | 17.93 | 21.45 | 17.61 | 18.32 | 7,718,014 | +0.38(+2.12%) |
Oct 16, 2006 | 17.82 | 18.09 | 17.51 | 17.94 | 2,252,568 | +0.19(+1.07%) |
Oct 13, 2006 | 17.32 | 17.92 | 17.12 | 17.75 | 1,794,258 | +0.39(+2.28%) |
Oct 12, 2006 | 16.89 | 17.48 | 16.88 | 17.36 | 1,950,142 | +0.46(+2.69%) |
Oct 11, 2006 | 17.22 | 17.56 | 16.80 | 16.90 | 2,528,888 | -0.32(-1.86%) |
Oct 10, 2006 | 17.62 | 17.82 | 17.00 | 17.22 | 1,275,718 | -0.43(-2.41%) |
Oct 09, 2006 | 17.40 | 17.69 | 17.18 | 17.64 | 811,332 | +0.16(+0.94%) |
Oct 06, 2006 | 17.40 | 17.67 | 17.11 | 17.48 | 999,198 | -0.00(-0.03%) |
Oct 05, 2006 | 17.33 | 17.96 | 17.11 | 17.48 | 1,868,608 | +0.23(+1.36%) |
Oct 04, 2006 | 16.72 | 17.37 | 16.55 | 17.25 | 2,191,664 | +0.55(+3.26%) |
Oct 03, 2006 | 16.39 | 17.07 | 16.39 | 16.70 | 1,656,156 | +0.23(+1.40%) |
Oct 02, 2006 | 16.39 | 16.67 | 16.10 | 16.48 | 1,693,974 | -0.04(-0.27%) |
Sep 29, 2006 | 16.80 | 17.00 | 15.29 | 16.52 | 8,739,864 | -0.29(-1.70%) |
Sep 28, 2006 | 18.38 | 18.45 | 16.61 | 16.80 | 7,977,536 | -1.53(-8.34%) |
Sep 27, 2006 | 17.23 | 18.36 | 17.20 | 18.34 | 2,467,480 | +0.96(+5.53%) |
Sep 26, 2006 | 16.95 | 17.48 | 16.89 | 17.38 | 1,913,226 | +0.50(+2.93%) |
Sep 25, 2006 | 16.89 | 17.14 | 16.81 | 16.88 | 1,415,374 | +0.08(+0.51%) |
Sep 22, 2006 | 17.31 | 17.36 | 16.71 | 16.80 | 1,268,272 | -0.51(-2.98%) |
Sep 21, 2006 | 17.20 | 17.80 | 17.17 | 17.31 | 1,192,876 | +0.09(+0.52%) |
Sep 20, 2006 | 17.81 | 17.87 | 17.06 | 17.22 | 1,715,844 | -0.43(-2.44%) |
Sep 19, 2006 | 17.94 | 17.95 | 17.16 | 17.65 | 1,306,450 | -0.19(-1.07%) |
Sep 18, 2006 | 17.07 | 18.07 | 16.70 | 17.84 | 2,658,754 | -0.07(-0.42%) |
Sep 15, 2006 | 17.70 | 18.06 | 17.50 | 17.91 | 4,809,536 | +0.44(+2.52%) |
Sep 14, 2006 | 17.25 | 17.49 | 17.00 | 17.48 | 1,203,836 | +0.17(+0.98%) |
Sep 13, 2006 | 16.70 | 17.45 | 16.56 | 17.30 | 2,074,000 | +0.68(+4.09%) |
Sep 12, 2006 | 16.33 | 16.96 | 16.24 | 16.62 | 1,247,012 | +0.25(+1.50%) |
Sep 11, 2006 | 16.20 | 16.87 | 15.97 | 16.38 | 1,501,724 | +0.02(+0.12%) |
Sep 08, 2006 | 16.62 | 16.84 | 16.30 | 16.36 | 1,136,340 | -0.23(-1.36%) |
Sep 07, 2006 | 16.61 | 16.97 | 16.20 | 16.59 | 1,424,800 | -0.14(-0.84%) |
Sep 06, 2006 | 17.30 | 17.33 | 16.61 | 16.73 | 1,746,748 | -0.73(-4.21%) |
Sep 05, 2006 | 17.10 | 17.62 | 16.89 | 17.46 | 2,444,932 | +0.36(+2.11%) |