Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 21.26 | 21.30 | 20.87 | 21.15 | 21,398,274 | +0.18(+0.84%) |
Nov 29, 2006 | 20.45 | 20.98 | 20.36 | 20.97 | 29,685,796 | +0.71(+3.48%) |
Nov 28, 2006 | 19.93 | 20.27 | 19.91 | 20.26 | 24,437,386 | +0.28(+1.40%) |
Nov 27, 2006 | 20.56 | 20.56 | 19.96 | 19.98 | 29,054,762 | -0.57(-2.79%) |
Nov 24, 2006 | 20.43 | 20.59 | 20.41 | 20.56 | 5,421,883 | -0.02(-0.11%) |
Nov 22, 2006 | 20.62 | 20.70 | 20.48 | 20.58 | 18,330,182 | -0.06(-0.28%) |
Nov 21, 2006 | 20.92 | 20.95 | 20.40 | 20.64 | 25,818,094 | -0.27(-1.30%) |
Nov 20, 2006 | 21.31 | 21.32 | 20.59 | 20.91 | 35,198,428 | -0.46(-2.13%) |
Nov 17, 2006 | 21.76 | 21.76 | 21.15 | 21.37 | 27,608,880 | -0.40(-1.82%) |
Nov 16, 2006 | 21.65 | 21.84 | 21.60 | 21.76 | 20,500,568 | +0.14(+0.65%) |
Nov 15, 2006 | 21.35 | 21.69 | 21.31 | 21.62 | 28,269,848 | +0.37(+1.73%) |
Nov 14, 2006 | 21.49 | 21.62 | 21.24 | 21.26 | 31,585,564 | -0.05(-0.24%) |
Nov 13, 2006 | 21.29 | 21.54 | 21.26 | 21.31 | 21,894,746 | +0.02(+0.10%) |
Nov 10, 2006 | 21.08 | 21.43 | 21.04 | 21.29 | 21,085,886 | +0.26(+1.22%) |
Nov 09, 2006 | 21.87 | 21.87 | 20.97 | 21.03 | 42,564,980 | -0.74(-3.41%) |
Nov 08, 2006 | 22.12 | 22.13 | 21.68 | 21.77 | 35,836,536 | -0.23(-1.04%) |
Nov 07, 2006 | 21.96 | 22.07 | 21.84 | 22.00 | 21,827,126 | +0.07(+0.30%) |
Nov 06, 2006 | 21.23 | 21.97 | 21.20 | 21.93 | 30,678,742 | +0.77(+3.65%) |
Nov 03, 2006 | 21.39 | 21.54 | 21.08 | 21.16 | 27,080,162 | -0.05(-0.24%) |
Nov 02, 2006 | 21.54 | 21.68 | 21.03 | 21.21 | 50,665,828 | -0.15(-0.69%) |
Nov 01, 2006 | 22.05 | 21.87 | 21.04 | 21.36 | 87,561,712 | -1.71(-7.39%) |
Oct 31, 2006 | 23.46 | 23.50 | 23.04 | 23.06 | 11,010,164 | -0.26(-1.10%) |
Oct 30, 2006 | 23.06 | 23.42 | 22.99 | 23.32 | 7,123,279 | +0.39(+1.70%) |
Oct 27, 2006 | 23.04 | 23.15 | 22.83 | 22.93 | 6,202,307 | -0.11(-0.48%) |
Oct 26, 2006 | 22.65 | 23.06 | 22.39 | 23.04 | 8,543,717 | +0.35(+1.55%) |
Oct 25, 2006 | 23.01 | 23.28 | 22.51 | 22.69 | 10,996,830 | -0.41(-1.78%) |
Oct 24, 2006 | 23.02 | 23.54 | 22.86 | 23.10 | 8,434,327 | +0.10(+0.42%) |
Oct 23, 2006 | 22.49 | 23.12 | 22.49 | 23.00 | 9,541,698 | +0.45(+1.99%) |
Oct 20, 2006 | 22.89 | 22.89 | 22.45 | 22.56 | 8,769,436 | -0.34(-1.48%) |
Oct 19, 2006 | 22.62 | 22.97 | 22.42 | 22.89 | 12,906,258 | -0.18(-0.76%) |
Oct 18, 2006 | 22.97 | 23.23 | 22.89 | 23.07 | 8,607,936 | +0.19(+0.84%) |
Oct 17, 2006 | 23.03 | 23.03 | 22.75 | 22.88 | 8,697,870 | -0.09(-0.38%) |
Oct 16, 2006 | 22.97 | 23.01 | 22.67 | 22.97 | 13,956,076 | +0.12(+0.51%) |
Oct 13, 2006 | 23.15 | 23.31 | 22.81 | 22.85 | 12,982,995 | -0.30(-1.30%) |
Oct 12, 2006 | 23.14 | 23.65 | 23.01 | 23.15 | 25,651,288 | +0.25(+1.09%) |
Oct 11, 2006 | 21.98 | 22.96 | 21.76 | 22.90 | 26,745,870 | +1.06(+4.85%) |
Oct 10, 2006 | 22.56 | 22.67 | 21.75 | 21.84 | 40,968,344 | +0.00(+0.00%) |
Oct 09, 2006 | 21.45 | 21.85 | 21.17 | 21.84 | 26,260,962 | +0.29(+1.36%) |
Oct 06, 2006 | 22.70 | 22.70 | 20.93 | 21.55 | 62,753,840 | -1.18(-5.21%) |
Oct 05, 2006 | 23.47 | 23.48 | 21.98 | 22.73 | 41,530,400 | -0.90(-3.79%) |
Oct 04, 2006 | 23.20 | 23.67 | 23.15 | 23.63 | 9,033,388 | +0.29(+1.26%) |
Oct 03, 2006 | 23.39 | 23.45 | 23.20 | 23.34 | 9,577,209 | -0.12(-0.53%) |
Oct 02, 2006 | 23.53 | 23.71 | 23.25 | 23.46 | 7,569,275 | -0.15(-0.62%) |
Sep 29, 2006 | 23.70 | 23.89 | 23.56 | 23.61 | 7,838,532 | -0.12(-0.50%) |
Sep 28, 2006 | 23.77 | 23.98 | 23.49 | 23.73 | 8,375,822 | -0.05(-0.22%) |
Sep 27, 2006 | 23.37 | 24.09 | 23.34 | 23.78 | 16,069,046 | +0.51(+2.21%) |
Sep 26, 2006 | 23.15 | 23.49 | 23.04 | 23.26 | 21,993,524 | +0.40(+1.77%) |
Sep 25, 2006 | 24.09 | 24.28 | 22.49 | 22.86 | 28,406,040 | -1.42(-5.84%) |
Sep 22, 2006 | 24.07 | 24.44 | 23.79 | 24.28 | 21,623,720 | +0.41(+1.72%) |
Sep 21, 2006 | 25.47 | 25.47 | 23.10 | 23.86 | 58,122,856 | -2.18(-8.35%) |
Sep 20, 2006 | 25.72 | 26.09 | 25.64 | 26.04 | 4,159,135 | +0.47(+1.84%) |
Sep 19, 2006 | 25.65 | 25.72 | 25.31 | 25.57 | 3,966,342 | +0.05(+0.20%) |
Sep 18, 2006 | 25.67 | 25.78 | 25.50 | 25.52 | 4,385,534 | -0.01(-0.06%) |
Sep 15, 2006 | 25.98 | 26.17 | 25.50 | 25.53 | 6,461,769 | -0.29(-1.11%) |
Sep 14, 2006 | 25.45 | 26.03 | 25.40 | 25.82 | 6,581,635 | +0.20(+0.77%) |
Sep 13, 2006 | 26.31 | 26.47 | 25.56 | 25.62 | 10,449,744 | -0.80(-3.03%) |
Sep 12, 2006 | 26.55 | 26.56 | 26.33 | 26.42 | 6,860,552 | +0.07(+0.25%) |
Sep 11, 2006 | 26.14 | 26.55 | 26.01 | 26.36 | 6,651,704 | +0.26(+1.01%) |
Sep 08, 2006 | 26.19 | 26.19 | 25.76 | 26.09 | 4,786,223 | +0.29(+1.11%) |
Sep 07, 2006 | 25.48 | 26.13 | 25.25 | 25.81 | 9,109,308 | +0.32(+1.27%) |
Sep 06, 2006 | 25.34 | 25.57 | 25.30 | 25.48 | 5,558,348 | +0.14(+0.55%) |
Sep 05, 2006 | 25.28 | 25.50 | 25.20 | 25.34 | 6,750,890 | +0.38(+1.53%) |