Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 18.67 | 19.04 | 18.60 | 18.70 | 1,435,293 | +0.07(+0.39%) |
Nov 29, 2006 | 19.05 | 19.07 | 18.52 | 18.62 | 2,481,053 | -0.33(-1.75%) |
Nov 28, 2006 | 18.30 | 19.07 | 18.06 | 18.95 | 1,946,600 | +0.54(+2.96%) |
Nov 27, 2006 | 18.97 | 19.13 | 18.18 | 18.41 | 1,753,874 | -0.61(-3.22%) |
Nov 24, 2006 | 18.89 | 19.40 | 18.83 | 19.02 | 422,962 | -0.02(-0.10%) |
Nov 22, 2006 | 19.08 | 19.20 | 18.93 | 19.04 | 1,112,250 | +0.01(+0.05%) |
Nov 21, 2006 | 19.46 | 19.51 | 18.99 | 19.03 | 1,176,030 | -0.42(-2.18%) |
Nov 20, 2006 | 19.62 | 19.72 | 19.39 | 19.46 | 1,199,727 | -0.16(-0.82%) |
Nov 17, 2006 | 19.62 | 19.73 | 19.33 | 19.62 | 1,484,580 | -0.00(-0.02%) |
Nov 16, 2006 | 19.82 | 19.98 | 19.55 | 19.62 | 1,725,716 | -0.05(-0.25%) |
Nov 15, 2006 | 19.32 | 19.96 | 19.25 | 19.67 | 3,963,322 | +0.37(+1.94%) |
Nov 14, 2006 | 19.00 | 19.32 | 18.56 | 19.29 | 4,628,442 | +0.37(+1.95%) |
Nov 13, 2006 | 19.59 | 20.06 | 18.30 | 18.93 | 11,638,167 | -2.50(-11.67%) |
Nov 10, 2006 | 21.13 | 21.44 | 20.80 | 21.43 | 883,553 | +0.31(+1.45%) |
Nov 09, 2006 | 21.54 | 21.73 | 21.04 | 21.12 | 1,857,369 | -0.41(-1.90%) |
Nov 08, 2006 | 21.43 | 21.85 | 21.28 | 21.53 | 1,678,502 | -0.10(-0.47%) |
Nov 07, 2006 | 21.41 | 21.79 | 21.35 | 21.63 | 1,377,583 | +0.32(+1.48%) |
Nov 06, 2006 | 20.76 | 21.40 | 20.61 | 21.31 | 1,694,736 | +0.67(+3.23%) |
Nov 03, 2006 | 20.47 | 20.81 | 20.39 | 20.65 | 1,919,983 | +0.11(+0.52%) |
Nov 02, 2006 | 20.61 | 20.87 | 20.41 | 20.54 | 1,759,621 | -0.28(-1.35%) |
Nov 01, 2006 | 21.41 | 21.54 | 20.82 | 20.82 | 2,168,559 | -0.56(-2.62%) |
Oct 31, 2006 | 21.79 | 22.00 | 21.20 | 21.38 | 1,253,493 | -0.22(-1.04%) |
Oct 30, 2006 | 21.44 | 21.69 | 20.92 | 21.61 | 1,237,255 | +0.05(+0.23%) |
Oct 27, 2006 | 22.06 | 22.13 | 21.39 | 21.56 | 2,435,515 | -0.67(-3.00%) |
Oct 26, 2006 | 21.89 | 22.31 | 21.61 | 22.22 | 2,518,079 | +0.40(+1.85%) |
Oct 25, 2006 | 21.79 | 21.86 | 21.24 | 21.82 | 3,034,976 | +0.07(+0.31%) |
Oct 24, 2006 | 21.00 | 22.03 | 20.69 | 21.75 | 4,238,575 | +0.70(+3.30%) |
Oct 23, 2006 | 21.18 | 21.28 | 20.68 | 21.06 | 2,427,928 | -0.15(-0.71%) |
Oct 20, 2006 | 20.55 | 21.26 | 19.94 | 21.21 | 3,476,912 | +0.37(+1.77%) |
Oct 19, 2006 | 21.18 | 21.29 | 20.74 | 20.84 | 3,968,744 | -0.46(-2.15%) |
Oct 18, 2006 | 21.17 | 21.37 | 20.45 | 21.29 | 19,863,034 | +3.47(+19.49%) |
Oct 17, 2006 | 17.45 | 20.87 | 17.14 | 17.82 | 7,934,118 | +0.37(+2.12%) |
Oct 16, 2006 | 17.33 | 17.60 | 17.03 | 17.45 | 2,315,640 | +0.18(+1.07%) |
Oct 13, 2006 | 16.84 | 17.43 | 16.66 | 17.27 | 1,844,497 | +0.38(+2.28%) |
Oct 12, 2006 | 16.43 | 17.00 | 16.42 | 16.88 | 2,004,746 | +0.44(+2.69%) |
Oct 11, 2006 | 16.75 | 17.08 | 16.34 | 16.44 | 2,599,696 | -0.31(-1.86%) |
Oct 10, 2006 | 17.14 | 17.33 | 16.53 | 16.75 | 1,311,438 | -0.41(-2.41%) |
Oct 09, 2006 | 16.93 | 17.21 | 16.71 | 17.16 | 834,049 | +0.16(+0.94%) |
Oct 06, 2006 | 16.93 | 17.19 | 16.65 | 17.00 | 1,027,175 | -0.00(-0.03%) |
Oct 05, 2006 | 16.86 | 17.47 | 16.64 | 17.01 | 1,920,929 | +0.23(+1.36%) |
Oct 04, 2006 | 16.26 | 16.90 | 16.10 | 16.78 | 2,253,030 | +0.53(+3.26%) |
Oct 03, 2006 | 15.94 | 16.61 | 15.94 | 16.25 | 1,702,528 | +0.22(+1.40%) |
Oct 02, 2006 | 15.94 | 16.22 | 15.66 | 16.03 | 1,741,405 | -0.04(-0.27%) |
Sep 29, 2006 | 16.34 | 16.53 | 14.88 | 16.07 | 8,984,580 | -0.28(-1.70%) |
Sep 28, 2006 | 17.88 | 17.95 | 16.15 | 16.35 | 8,200,907 | -1.49(-8.34%) |
Sep 27, 2006 | 16.76 | 17.86 | 16.73 | 17.84 | 2,536,569 | +0.93(+5.52%) |
Sep 26, 2006 | 16.49 | 17.00 | 16.43 | 16.90 | 1,966,796 | +0.48(+2.93%) |
Sep 25, 2006 | 16.43 | 16.67 | 16.35 | 16.42 | 1,455,004 | +0.08(+0.51%) |
Sep 22, 2006 | 16.84 | 16.89 | 16.26 | 16.34 | 1,303,783 | -0.50(-2.98%) |
Sep 21, 2006 | 16.73 | 17.32 | 16.70 | 16.84 | 1,226,276 | +0.09(+0.52%) |
Sep 20, 2006 | 17.32 | 17.38 | 16.60 | 16.75 | 1,763,887 | -0.42(-2.44%) |
Sep 19, 2006 | 17.45 | 17.46 | 16.69 | 17.17 | 1,343,030 | -0.18(-1.06%) |
Sep 18, 2006 | 16.61 | 17.57 | 16.25 | 17.35 | 2,733,199 | -0.07(-0.42%) |
Sep 15, 2006 | 17.21 | 17.57 | 17.03 | 17.43 | 4,944,203 | +0.43(+2.52%) |
Sep 14, 2006 | 16.79 | 17.01 | 16.54 | 17.00 | 1,237,543 | +0.17(+0.98%) |
Sep 13, 2006 | 16.25 | 16.97 | 16.10 | 16.83 | 2,132,072 | +0.66(+4.09%) |
Sep 12, 2006 | 15.89 | 16.50 | 15.80 | 16.17 | 1,281,928 | +0.24(+1.50%) |
Sep 11, 2006 | 15.75 | 16.41 | 15.54 | 15.93 | 1,543,772 | +0.02(+0.12%) |
Sep 08, 2006 | 16.17 | 16.38 | 15.86 | 15.91 | 1,168,157 | -0.22(-1.36%) |
Sep 07, 2006 | 16.16 | 16.51 | 15.76 | 16.13 | 1,464,694 | -0.14(-0.84%) |
Sep 06, 2006 | 16.83 | 16.86 | 16.15 | 16.27 | 1,795,657 | -0.71(-4.21%) |
Sep 05, 2006 | 16.63 | 17.14 | 16.43 | 16.98 | 2,513,390 | +0.35(+2.11%) |