Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 22.49 | 22.57 | 21.79 | 22.28 | 2,202,800 | -0.12(-0.54%) |
Nov 29, 2006 | 22.30 | 22.55 | 21.91 | 22.40 | 3,598,201 | +0.10(+0.45%) |
Nov 28, 2006 | 21.44 | 22.40 | 21.30 | 22.30 | 3,925,474 | +0.67(+3.10%) |
Nov 27, 2006 | 22.05 | 22.81 | 21.41 | 21.63 | 2,810,032 | -0.59(-2.66%) |
Nov 24, 2006 | 22.21 | 22.44 | 21.93 | 22.22 | 729,520 | -0.20(-0.89%) |
Nov 22, 2006 | 22.48 | 22.51 | 22.00 | 22.42 | 2,137,070 | +0.02(+0.09%) |
Nov 21, 2006 | 22.59 | 22.90 | 22.24 | 22.40 | 2,661,921 | -0.27(-1.19%) |
Nov 20, 2006 | 22.39 | 22.90 | 22.13 | 22.67 | 3,311,663 | +0.28(+1.25%) |
Nov 17, 2006 | 22.83 | 23.01 | 22.08 | 22.39 | 3,221,689 | -0.61(-2.65%) |
Nov 16, 2006 | 23.29 | 23.29 | 22.60 | 23.00 | 3,699,020 | +0.08(+0.35%) |
Nov 15, 2006 | 22.35 | 23.08 | 22.13 | 22.92 | 3,705,070 | +0.44(+1.96%) |
Nov 14, 2006 | 21.63 | 22.48 | 21.35 | 22.48 | 1,934,376 | +0.78(+3.59%) |
Nov 13, 2006 | 21.95 | 22.27 | 21.32 | 21.70 | 3,009,615 | -0.46(-2.08%) |
Nov 10, 2006 | 21.55 | 22.27 | 21.34 | 22.16 | 3,631,939 | +0.63(+2.93%) |
Nov 09, 2006 | 20.91 | 22.22 | 20.55 | 21.53 | 12,144,830 | +2.53(+13.32%) |
Nov 08, 2006 | 18.64 | 19.61 | 18.45 | 19.00 | 9,041,797 | +0.64(+3.49%) |
Nov 07, 2006 | 18.69 | 18.91 | 18.15 | 18.36 | 9,285,888 | +0.49(+2.74%) |
Nov 06, 2006 | 17.20 | 18.20 | 17.19 | 17.87 | 4,398,583 | +0.68(+3.96%) |
Nov 03, 2006 | 17.20 | 17.50 | 17.05 | 17.19 | 2,533,004 | -0.03(-0.17%) |
Nov 02, 2006 | 17.25 | 17.51 | 17.00 | 17.22 | 2,944,903 | -0.11(-0.63%) |
Nov 01, 2006 | 17.74 | 17.76 | 17.29 | 17.33 | 2,734,519 | -0.17(-0.97%) |
Oct 31, 2006 | 18.00 | 18.05 | 17.27 | 17.50 | 3,963,912 | -0.54(-2.99%) |
Oct 30, 2006 | 17.72 | 18.21 | 17.65 | 18.04 | 2,772,835 | +0.21(+1.18%) |
Oct 27, 2006 | 18.45 | 18.46 | 17.75 | 17.83 | 3,928,788 | -0.62(-3.36%) |
Oct 26, 2006 | 18.59 | 18.66 | 18.04 | 18.45 | 2,925,416 | +0.07(+0.38%) |
Oct 25, 2006 | 18.63 | 18.92 | 18.25 | 18.38 | 4,593,947 | -0.36(-1.92%) |
Oct 24, 2006 | 18.61 | 18.90 | 18.15 | 18.74 | 3,339,632 | +0.25(+1.35%) |
Oct 23, 2006 | 18.20 | 18.65 | 18.03 | 18.49 | 3,615,361 | +0.15(+0.82%) |
Oct 20, 2006 | 19.10 | 19.10 | 18.25 | 18.34 | 3,442,635 | -0.70(-3.68%) |
Oct 19, 2006 | 18.76 | 19.04 | 18.66 | 19.04 | 1,771,043 | +0.20(+1.06%) |
Oct 18, 2006 | 18.92 | 19.29 | 18.75 | 18.84 | 2,127,234 | -0.10(-0.53%) |
Oct 17, 2006 | 19.52 | 19.52 | 18.56 | 18.94 | 3,880,007 | -0.70(-3.56%) |
Oct 16, 2006 | 19.62 | 19.70 | 19.18 | 19.64 | 2,109,694 | +0.09(+0.46%) |
Oct 13, 2006 | 19.26 | 19.64 | 19.10 | 19.55 | 2,709,945 | +0.23(+1.19%) |
Oct 12, 2006 | 18.89 | 19.35 | 18.81 | 19.32 | 2,024,847 | +0.41(+2.17%) |
Oct 11, 2006 | 18.86 | 19.15 | 18.68 | 18.91 | 3,180,441 | -0.21(-1.10%) |
Oct 10, 2006 | 19.47 | 19.63 | 18.95 | 19.12 | 2,703,305 | -0.29(-1.49%) |
Oct 09, 2006 | 19.29 | 19.70 | 18.83 | 19.41 | 2,742,213 | +0.17(+0.88%) |
Oct 06, 2006 | 18.80 | 19.76 | 18.59 | 19.24 | 6,172,006 | +0.46(+2.45%) |
Oct 05, 2006 | 18.38 | 19.10 | 18.22 | 18.78 | 5,633,141 | +0.40(+2.18%) |
Oct 04, 2006 | 17.37 | 18.38 | 17.27 | 18.38 | 5,635,885 | +1.05(+6.06%) |
Oct 03, 2006 | 17.31 | 17.46 | 17.00 | 17.33 | 4,996,290 | -0.03(-0.17%) |
Oct 02, 2006 | 17.64 | 18.00 | 17.20 | 17.36 | 4,936,460 | -0.36(-2.03%) |
Sep 29, 2006 | 17.88 | 17.95 | 17.50 | 17.72 | 7,010,805 | -0.15(-0.84%) |
Sep 28, 2006 | 17.71 | 17.87 | 17.13 | 17.87 | 3,405,678 | +0.20(+1.13%) |
Sep 27, 2006 | 17.65 | 17.98 | 17.40 | 17.67 | 3,272,396 | -0.18(-1.01%) |
Sep 26, 2006 | 18.44 | 18.44 | 17.45 | 17.85 | 5,217,984 | -0.51(-2.78%) |
Sep 25, 2006 | 18.31 | 18.60 | 17.74 | 18.36 | 2,359,569 | +0.35(+1.94%) |
Sep 22, 2006 | 18.39 | 18.43 | 17.65 | 18.01 | 2,467,075 | -0.42(-2.28%) |
Sep 21, 2006 | 18.54 | 18.88 | 18.21 | 18.43 | 4,412,756 | +0.00(+0.00%) |
Sep 20, 2006 | 17.74 | 18.72 | 17.71 | 18.43 | 4,598,211 | +0.84(+4.78%) |
Sep 19, 2006 | 17.20 | 17.69 | 17.07 | 17.59 | 2,241,931 | +0.40(+2.33%) |
Sep 18, 2006 | 17.29 | 17.44 | 17.04 | 17.19 | 1,989,418 | -0.08(-0.46%) |
Sep 15, 2006 | 17.05 | 17.40 | 16.85 | 17.27 | 4,622,858 | +0.30(+1.77%) |
Sep 14, 2006 | 16.90 | 17.55 | 16.84 | 16.97 | 8,481,152 | +0.21(+1.25%) |
Sep 13, 2006 | 16.27 | 17.20 | 16.24 | 16.76 | 9,703,561 | +0.69(+4.29%) |
Sep 12, 2006 | 14.76 | 16.28 | 14.75 | 16.07 | 5,661,973 | +1.28(+8.65%) |
Sep 11, 2006 | 14.50 | 15.00 | 14.34 | 14.79 | 3,959,674 | +0.14(+0.96%) |
Sep 08, 2006 | 14.45 | 14.96 | 14.40 | 14.65 | 3,673,478 | +0.18(+1.24%) |
Sep 07, 2006 | 14.71 | 14.89 | 14.41 | 14.47 | 4,607,200 | -0.28(-1.90%) |
Sep 06, 2006 | 15.42 | 15.51 | 14.63 | 14.75 | 5,967,649 | -0.83(-5.33%) |
Sep 05, 2006 | 15.41 | 15.65 | 15.25 | 15.58 | 2,266,787 | +0.14(+0.91%) |