Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 21.45 | 21.56 | 21.38 | 21.41 | 73,179,256 | -0.15(-0.71%) |
Nov 29, 2006 | 21.47 | 21.72 | 21.46 | 21.56 | 80,602,384 | +0.13(+0.61%) |
Nov 28, 2006 | 21.39 | 21.45 | 21.24 | 21.43 | 72,140,248 | -0.07(-0.31%) |
Nov 27, 2006 | 21.65 | 21.69 | 21.39 | 21.50 | 99,728,576 | -0.20(-0.94%) |
Nov 24, 2006 | 21.63 | 21.76 | 21.61 | 21.70 | 28,072,026 | -0.12(-0.53%) |
Nov 22, 2006 | 21.85 | 21.88 | 21.74 | 21.82 | 60,521,196 | +0.00(+0.00%) |
Nov 21, 2006 | 21.81 | 21.88 | 21.72 | 21.82 | 91,133,864 | +0.02(+0.10%) |
Nov 20, 2006 | 21.53 | 21.88 | 21.51 | 21.80 | 117,531,216 | +0.36(+1.67%) |
Nov 17, 2006 | 21.35 | 21.54 | 21.35 | 21.44 | 67,685,880 | -0.05(-0.24%) |
Nov 16, 2006 | 21.24 | 21.61 | 21.24 | 21.49 | 88,218,024 | +0.26(+1.20%) |
Nov 15, 2006 | 21.24 | 21.41 | 21.23 | 21.23 | 87,724,336 | -0.08(-0.37%) |
Nov 14, 2006 | 21.35 | 21.45 | 21.20 | 21.31 | 86,413,464 | -0.09(-0.41%) |
Nov 13, 2006 | 21.29 | 21.48 | 21.26 | 21.40 | 64,826,784 | +0.08(+0.38%) |
Nov 10, 2006 | 21.27 | 21.36 | 21.26 | 21.32 | 51,913,900 | -0.01(-0.07%) |
Nov 09, 2006 | 21.23 | 21.44 | 21.15 | 21.34 | 122,616,912 | +0.20(+0.97%) |
Nov 08, 2006 | 20.99 | 21.31 | 20.90 | 21.13 | 106,171,160 | +0.02(+0.10%) |
Nov 07, 2006 | 21.04 | 21.20 | 21.00 | 21.11 | 77,497,336 | +0.08(+0.38%) |
Nov 06, 2006 | 20.98 | 21.18 | 20.97 | 21.03 | 82,897,040 | +0.08(+0.38%) |
Nov 03, 2006 | 21.04 | 21.10 | 20.86 | 20.95 | 56,400,684 | -0.03(-0.14%) |
Nov 02, 2006 | 20.94 | 21.04 | 20.84 | 20.98 | 80,463,840 | -0.03(-0.14%) |
Nov 01, 2006 | 20.99 | 21.14 | 20.93 | 21.01 | 104,100,376 | +0.07(+0.35%) |
Oct 31, 2006 | 20.90 | 21.04 | 20.83 | 20.94 | 84,957,520 | +0.13(+0.63%) |
Oct 30, 2006 | 20.67 | 21.03 | 20.65 | 20.80 | 64,866,860 | +0.14(+0.67%) |
Oct 27, 2006 | 20.77 | 20.99 | 20.60 | 20.67 | 122,111,736 | -0.01(-0.04%) |
Oct 26, 2006 | 20.66 | 20.72 | 20.45 | 20.67 | 96,094,592 | +0.03(+0.14%) |
Oct 25, 2006 | 20.62 | 20.75 | 20.52 | 20.64 | 55,838,724 | +0.02(+0.11%) |
Oct 24, 2006 | 20.73 | 20.73 | 20.51 | 20.62 | 84,217,408 | -0.12(-0.60%) |
Oct 23, 2006 | 20.64 | 20.92 | 20.55 | 20.75 | 66,716,764 | +0.01(+0.07%) |
Oct 20, 2006 | 20.70 | 20.77 | 20.54 | 20.73 | 67,068,720 | +0.10(+0.49%) |
Oct 19, 2006 | 20.67 | 20.75 | 20.51 | 20.63 | 61,370,508 | -0.17(-0.81%) |
Oct 18, 2006 | 20.78 | 20.93 | 20.61 | 20.80 | 55,720,664 | +0.06(+0.28%) |
Oct 17, 2006 | 20.59 | 20.79 | 20.54 | 20.74 | 55,022,704 | -0.01(-0.04%) |
Oct 16, 2006 | 20.77 | 20.86 | 20.66 | 20.75 | 68,218,368 | +0.06(+0.28%) |
Oct 13, 2006 | 20.67 | 20.92 | 20.64 | 20.69 | 177,939,552 | +0.11(+0.53%) |
Oct 12, 2006 | 20.11 | 20.63 | 20.08 | 20.58 | 164,810,000 | +0.50(+2.47%) |
Oct 11, 2006 | 20.02 | 20.18 | 19.99 | 20.08 | 51,041,620 | -0.11(-0.54%) |
Oct 10, 2006 | 20.19 | 20.24 | 20.01 | 20.19 | 47,447,424 | -0.02(-0.11%) |
Oct 09, 2006 | 20.27 | 20.37 | 20.14 | 20.21 | 45,764,028 | -0.11(-0.54%) |
Oct 06, 2006 | 20.24 | 20.42 | 20.16 | 20.32 | 49,988,964 | -0.04(-0.18%) |
Oct 05, 2006 | 20.36 | 20.50 | 20.26 | 20.36 | 112,420,232 | -0.01(-0.07%) |
Oct 04, 2006 | 19.97 | 20.39 | 19.96 | 20.37 | 112,729,376 | +0.42(+2.08%) |
Oct 03, 2006 | 19.96 | 20.04 | 19.84 | 19.96 | 54,012,724 | +0.01(+0.04%) |
Oct 02, 2006 | 19.92 | 20.05 | 19.80 | 19.95 | 72,556,160 | +0.01(+0.04%) |
Sep 29, 2006 | 19.94 | 19.99 | 19.84 | 19.94 | 47,026,280 | -0.04(-0.18%) |
Sep 28, 2006 | 20.03 | 20.07 | 19.88 | 19.98 | 60,593,140 | -0.03(-0.15%) |
Sep 27, 2006 | 19.82 | 20.03 | 19.78 | 20.01 | 91,032,032 | +0.18(+0.88%) |
Sep 26, 2006 | 19.62 | 19.92 | 19.60 | 19.83 | 75,911,040 | +0.18(+0.93%) |
Sep 25, 2006 | 19.55 | 19.83 | 19.54 | 19.65 | 93,090,344 | +0.21(+1.09%) |
Sep 22, 2006 | 19.56 | 19.58 | 19.31 | 19.44 | 65,459,296 | -0.18(-0.89%) |
Sep 21, 2006 | 19.86 | 19.87 | 19.58 | 19.62 | 80,217,992 | -0.20(-1.03%) |
Sep 20, 2006 | 19.70 | 19.86 | 19.68 | 19.82 | 98,295,400 | +0.23(+1.19%) |
Sep 19, 2006 | 19.50 | 19.64 | 19.48 | 19.59 | 59,044,680 | +0.05(+0.26%) |
Sep 18, 2006 | 19.50 | 19.72 | 19.45 | 19.54 | 67,381,888 | -0.04(-0.22%) |
Sep 15, 2006 | 19.44 | 19.64 | 19.32 | 19.58 | 172,968,416 | +0.38(+1.98%) |
Sep 14, 2006 | 18.95 | 19.32 | 18.94 | 19.20 | 101,926,336 | +0.26(+1.35%) |
Sep 13, 2006 | 18.83 | 19.03 | 18.59 | 18.94 | 51,711,172 | +0.04(+0.19%) |
Sep 12, 2006 | 18.89 | 18.94 | 18.75 | 18.91 | 71,694,336 | +0.01(+0.08%) |
Sep 11, 2006 | 18.54 | 18.92 | 18.54 | 18.89 | 76,251,248 | +0.23(+1.21%) |
Sep 08, 2006 | 18.62 | 18.81 | 18.57 | 18.67 | 50,557,836 | +0.12(+0.67%) |
Sep 07, 2006 | 18.58 | 18.74 | 18.51 | 18.54 | 70,306,112 | -0.13(-0.70%) |
Sep 06, 2006 | 18.60 | 18.76 | 18.60 | 18.67 | 68,789,480 | +0.00(+0.00%) |
Sep 05, 2006 | 18.73 | 18.93 | 18.64 | 18.67 | 60,645,380 | -0.17(-0.89%) |