Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 22.83 | 23.45 | 22.42 | 23.15 | 25,749,140 | +0.45(+2.00%) |
Nov 29, 2006 | 22.48 | 22.82 | 22.13 | 22.70 | 22,608,412 | +0.31(+1.38%) |
Nov 28, 2006 | 22.74 | 22.92 | 22.13 | 22.39 | 29,462,664 | -0.24(-1.06%) |
Nov 27, 2006 | 22.83 | 23.16 | 22.47 | 22.63 | 22,489,996 | -0.15(-0.66%) |
Nov 24, 2006 | 22.56 | 22.94 | 22.39 | 22.78 | 11,135,952 | +0.02(+0.10%) |
Nov 22, 2006 | 21.80 | 23.20 | 21.75 | 22.75 | 43,973,732 | +1.25(+5.80%) |
Nov 21, 2006 | 20.56 | 21.96 | 20.25 | 21.51 | 47,380,896 | +1.02(+5.00%) |
Nov 20, 2006 | 20.54 | 21.98 | 20.35 | 20.48 | 62,367,796 | -0.65(-3.08%) |
Nov 17, 2006 | 20.43 | 21.20 | 20.23 | 21.13 | 16,150,689 | +0.46(+2.21%) |
Nov 16, 2006 | 21.24 | 21.46 | 20.62 | 20.68 | 9,791,555 | -0.51(-2.42%) |
Nov 15, 2006 | 20.84 | 21.37 | 20.56 | 21.19 | 11,628,898 | +0.21(+0.98%) |
Nov 14, 2006 | 21.47 | 21.59 | 20.85 | 20.98 | 10,612,045 | -0.35(-1.62%) |
Nov 13, 2006 | 21.17 | 21.40 | 20.65 | 21.33 | 13,765,267 | -0.33(-1.51%) |
Nov 10, 2006 | 21.93 | 22.12 | 21.19 | 21.66 | 13,062,378 | -0.74(-3.30%) |
Nov 09, 2006 | 21.93 | 22.63 | 21.82 | 22.40 | 11,553,666 | +0.66(+3.01%) |
Nov 08, 2006 | 22.18 | 22.33 | 21.68 | 21.74 | 11,682,131 | -0.62(-2.77%) |
Nov 07, 2006 | 22.70 | 22.80 | 22.15 | 22.36 | 9,619,907 | -0.22(-0.98%) |
Nov 06, 2006 | 22.48 | 22.63 | 22.13 | 22.58 | 11,482,237 | +0.07(+0.29%) |
Nov 03, 2006 | 22.35 | 22.80 | 22.19 | 22.52 | 11,223,949 | +0.33(+1.49%) |
Nov 02, 2006 | 21.96 | 22.33 | 21.73 | 22.18 | 7,093,255 | +0.21(+0.94%) |
Nov 01, 2006 | 22.46 | 22.73 | 21.75 | 21.98 | 12,444,499 | -0.29(-1.31%) |
Oct 31, 2006 | 21.92 | 22.37 | 21.86 | 22.27 | 9,759,236 | +0.47(+2.16%) |
Oct 30, 2006 | 21.68 | 22.11 | 21.59 | 21.80 | 7,142,686 | +0.06(+0.25%) |
Oct 27, 2006 | 21.84 | 22.33 | 21.71 | 21.74 | 10,582,170 | -0.13(-0.59%) |
Oct 26, 2006 | 22.12 | 22.14 | 21.51 | 21.87 | 7,734,220 | -0.14(-0.62%) |
Oct 25, 2006 | 21.82 | 22.25 | 21.66 | 22.01 | 11,293,749 | -0.02(-0.08%) |
Oct 24, 2006 | 21.15 | 22.08 | 20.99 | 22.03 | 13,529,522 | +0.47(+2.17%) |
Oct 23, 2006 | 20.62 | 21.58 | 20.49 | 21.56 | 11,664,205 | +0.76(+3.65%) |
Oct 20, 2006 | 21.36 | 21.40 | 20.80 | 20.80 | 7,972,953 | -0.60(-2.80%) |
Oct 19, 2006 | 20.84 | 21.46 | 20.80 | 21.40 | 8,603,054 | +0.63(+3.01%) |
Oct 18, 2006 | 21.39 | 21.60 | 20.62 | 20.77 | 9,676,942 | -0.58(-2.71%) |
Oct 17, 2006 | 21.10 | 21.35 | 20.57 | 21.35 | 13,674,554 | +0.00(+0.00%) |
Oct 16, 2006 | 20.95 | 21.37 | 20.82 | 21.35 | 10,434,693 | +0.55(+2.64%) |
Oct 13, 2006 | 20.38 | 20.81 | 20.28 | 20.80 | 10,292,106 | +0.55(+2.73%) |
Oct 12, 2006 | 19.63 | 20.25 | 19.49 | 20.25 | 9,538,972 | +0.53(+2.71%) |
Oct 11, 2006 | 19.85 | 20.43 | 19.66 | 19.72 | 13,233,212 | -0.31(-1.54%) |
Oct 10, 2006 | 19.42 | 20.18 | 19.33 | 20.03 | 10,184,282 | +0.24(+1.19%) |
Oct 09, 2006 | 19.98 | 20.16 | 19.65 | 19.79 | 11,102,003 | +0.35(+1.82%) |
Oct 06, 2006 | 19.15 | 19.67 | 18.91 | 19.44 | 12,376,600 | +0.42(+2.23%) |
Oct 05, 2006 | 18.59 | 19.14 | 18.50 | 19.01 | 14,553,165 | +0.96(+5.30%) |
Oct 04, 2006 | 18.32 | 18.50 | 17.53 | 18.06 | 19,212,384 | -0.17(-0.93%) |
Oct 03, 2006 | 19.18 | 19.22 | 18.15 | 18.23 | 20,115,710 | -1.46(-7.43%) |
Oct 02, 2006 | 19.85 | 20.23 | 19.64 | 19.69 | 8,926,253 | +0.08(+0.39%) |
Sep 29, 2006 | 19.62 | 19.91 | 19.49 | 19.61 | 7,322,210 | -0.09(-0.45%) |
Sep 28, 2006 | 19.90 | 20.15 | 19.66 | 19.70 | 6,371,627 | -0.25(-1.27%) |
Sep 27, 2006 | 19.70 | 20.07 | 19.25 | 19.95 | 12,948,037 | +0.25(+1.29%) |
Sep 26, 2006 | 18.96 | 19.78 | 18.70 | 19.70 | 15,957,856 | +0.76(+4.00%) |
Sep 25, 2006 | 18.56 | 19.05 | 18.02 | 18.94 | 13,214,743 | +0.24(+1.28%) |
Sep 22, 2006 | 19.20 | 19.33 | 18.63 | 18.70 | 8,759,765 | -0.30(-1.59%) |
Sep 21, 2006 | 18.68 | 19.20 | 18.68 | 19.00 | 9,842,344 | +0.32(+1.73%) |
Sep 20, 2006 | 18.91 | 19.22 | 18.56 | 18.68 | 10,595,478 | -0.20(-1.03%) |
Sep 19, 2006 | 19.26 | 19.41 | 18.58 | 18.87 | 11,670,724 | -0.80(-4.08%) |
Sep 18, 2006 | 19.30 | 19.79 | 19.01 | 19.68 | 11,741,882 | +0.49(+2.57%) |
Sep 15, 2006 | 19.26 | 19.55 | 18.90 | 19.18 | 13,137,339 | +0.04(+0.19%) |
Sep 14, 2006 | 20.25 | 20.28 | 18.85 | 19.15 | 15,260,671 | -0.87(-4.32%) |
Sep 13, 2006 | 19.94 | 20.15 | 19.63 | 20.01 | 9,064,766 | +0.35(+1.80%) |
Sep 12, 2006 | 19.86 | 20.13 | 19.36 | 19.66 | 15,611,844 | -0.21(-1.04%) |
Sep 11, 2006 | 21.06 | 21.13 | 19.85 | 19.86 | 17,850,604 | -1.61(-7.48%) |
Sep 08, 2006 | 21.65 | 21.74 | 21.46 | 21.47 | 7,064,466 | -0.37(-1.69%) |
Sep 07, 2006 | 22.05 | 22.20 | 21.71 | 21.84 | 7,969,965 | -0.38(-1.72%) |
Sep 06, 2006 | 22.60 | 22.68 | 22.18 | 22.22 | 8,076,159 | -0.46(-2.01%) |
Sep 05, 2006 | 22.59 | 22.93 | 22.38 | 22.68 | 11,310,860 | +0.82(+3.76%) |