Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 21.47 | 22.05 | 21.20 | 21.77 | 7,147,092 | +0.31(+1.43%) |
Nov 29, 2006 | 20.38 | 21.51 | 20.21 | 21.47 | 7,313,030 | +1.34(+6.68%) |
Nov 28, 2006 | 20.23 | 20.48 | 20.10 | 20.12 | 4,605,212 | +0.03(+0.16%) |
Nov 27, 2006 | 20.52 | 20.65 | 19.97 | 20.09 | 3,584,902 | -0.39(-1.88%) |
Nov 24, 2006 | 20.27 | 20.55 | 20.19 | 20.48 | 1,779,116 | +0.23(+1.13%) |
Nov 22, 2006 | 20.43 | 20.53 | 19.84 | 20.25 | 4,516,897 | -0.24(-1.19%) |
Nov 21, 2006 | 20.16 | 20.55 | 20.13 | 20.49 | 3,600,092 | +0.33(+1.64%) |
Nov 20, 2006 | 19.47 | 20.34 | 19.43 | 20.16 | 5,376,744 | +0.42(+2.11%) |
Nov 17, 2006 | 19.16 | 19.78 | 19.02 | 19.75 | 4,143,282 | +0.44(+2.28%) |
Nov 16, 2006 | 20.31 | 20.31 | 19.15 | 19.31 | 4,651,256 | -0.75(-3.76%) |
Nov 15, 2006 | 19.81 | 20.25 | 19.47 | 20.06 | 4,040,824 | +0.32(+1.63%) |
Nov 14, 2006 | 19.86 | 19.94 | 19.50 | 19.74 | 4,312,181 | -0.09(-0.44%) |
Nov 13, 2006 | 19.66 | 20.05 | 19.50 | 19.83 | 2,858,365 | +0.00(+0.00%) |
Nov 10, 2006 | 20.13 | 20.24 | 19.60 | 19.83 | 3,161,496 | -0.37(-1.83%) |
Nov 09, 2006 | 19.84 | 20.75 | 19.81 | 20.19 | 7,180,737 | +0.51(+2.60%) |
Nov 08, 2006 | 18.98 | 19.79 | 18.91 | 19.68 | 5,544,919 | +0.46(+2.37%) |
Nov 07, 2006 | 18.87 | 19.30 | 18.76 | 19.23 | 5,990,992 | +0.38(+2.00%) |
Nov 06, 2006 | 18.80 | 18.98 | 18.59 | 18.85 | 5,407,114 | +0.12(+0.63%) |
Nov 03, 2006 | 18.20 | 18.80 | 18.18 | 18.73 | 4,880,780 | +0.68(+3.79%) |
Nov 02, 2006 | 18.05 | 18.33 | 17.64 | 18.05 | 4,201,599 | -0.15(-0.82%) |
Nov 01, 2006 | 18.83 | 18.86 | 17.87 | 18.20 | 5,039,725 | -0.04(-0.22%) |
Oct 31, 2006 | 17.77 | 18.26 | 17.56 | 18.24 | 4,280,404 | +0.42(+2.38%) |
Oct 30, 2006 | 18.08 | 18.24 | 17.65 | 17.81 | 4,406,570 | -0.44(-2.41%) |
Oct 27, 2006 | 18.75 | 18.87 | 18.20 | 18.25 | 3,689,299 | -0.61(-3.21%) |
Oct 26, 2006 | 19.20 | 19.33 | 18.69 | 18.86 | 4,869,403 | -0.11(-0.58%) |
Oct 25, 2006 | 18.79 | 19.35 | 18.37 | 18.97 | 5,743,184 | +0.13(+0.71%) |
Oct 24, 2006 | 18.00 | 18.95 | 17.99 | 18.83 | 4,259,819 | +0.75(+4.17%) |
Oct 23, 2006 | 17.90 | 18.55 | 17.75 | 18.08 | 3,589,718 | +0.07(+0.39%) |
Oct 20, 2006 | 18.40 | 18.58 | 17.88 | 18.01 | 3,410,780 | -0.42(-2.30%) |
Oct 19, 2006 | 17.73 | 18.45 | 17.72 | 18.43 | 4,589,244 | +0.74(+4.18%) |
Oct 18, 2006 | 17.81 | 18.17 | 17.49 | 17.70 | 3,282,164 | -0.19(-1.06%) |
Oct 17, 2006 | 18.23 | 18.33 | 17.62 | 17.88 | 3,774,724 | -0.25(-1.39%) |
Oct 16, 2006 | 17.63 | 18.26 | 17.62 | 18.14 | 4,761,559 | +0.32(+1.81%) |
Oct 13, 2006 | 17.77 | 18.07 | 17.70 | 17.81 | 5,243,372 | +0.28(+1.61%) |
Oct 12, 2006 | 17.01 | 17.53 | 17.00 | 17.53 | 4,313,710 | +0.55(+3.24%) |
Oct 11, 2006 | 17.48 | 17.64 | 16.75 | 16.98 | 5,939,568 | -0.49(-2.79%) |
Oct 10, 2006 | 17.02 | 17.69 | 16.88 | 17.47 | 7,411,908 | +0.42(+2.44%) |
Oct 09, 2006 | 17.63 | 17.84 | 17.01 | 17.05 | 4,741,209 | -0.42(-2.39%) |
Oct 06, 2006 | 17.73 | 17.95 | 17.18 | 17.47 | 4,390,267 | -0.35(-1.99%) |
Oct 05, 2006 | 17.45 | 17.95 | 17.44 | 17.82 | 5,165,843 | +0.58(+3.37%) |
Oct 04, 2006 | 16.98 | 17.30 | 16.36 | 17.24 | 6,179,004 | +0.44(+2.62%) |
Oct 03, 2006 | 17.25 | 17.33 | 16.69 | 16.80 | 6,669,814 | -0.81(-4.60%) |
Oct 02, 2006 | 18.71 | 18.71 | 17.59 | 17.61 | 5,577,075 | -1.07(-5.72%) |
Sep 29, 2006 | 18.62 | 19.01 | 18.48 | 18.68 | 4,188,951 | +0.02(+0.13%) |
Sep 28, 2006 | 18.76 | 18.94 | 18.54 | 18.65 | 4,731,816 | -0.02(-0.13%) |
Sep 27, 2006 | 18.49 | 18.98 | 18.24 | 18.68 | 5,243,293 | +0.13(+0.68%) |
Sep 26, 2006 | 18.09 | 18.74 | 18.09 | 18.55 | 5,198,480 | +0.39(+2.16%) |
Sep 25, 2006 | 17.23 | 18.44 | 17.23 | 18.16 | 7,020,602 | +0.69(+3.96%) |
Sep 22, 2006 | 17.69 | 17.88 | 17.17 | 17.47 | 5,873,964 | -0.02(-0.13%) |
Sep 21, 2006 | 17.29 | 18.00 | 17.29 | 17.49 | 6,583,566 | +0.25(+1.46%) |
Sep 20, 2006 | 18.08 | 18.21 | 17.20 | 17.24 | 5,738,547 | -0.84(-4.65%) |
Sep 19, 2006 | 18.74 | 18.85 | 17.87 | 18.08 | 5,138,040 | -0.56(-2.99%) |
Sep 18, 2006 | 18.12 | 18.72 | 18.07 | 18.64 | 4,867,484 | +0.50(+2.73%) |
Sep 15, 2006 | 18.53 | 18.54 | 18.03 | 18.14 | 7,219,928 | -0.32(-1.75%) |
Sep 14, 2006 | 19.18 | 19.36 | 18.16 | 18.47 | 8,438,396 | -0.76(-3.97%) |
Sep 13, 2006 | 19.12 | 19.47 | 18.94 | 19.23 | 5,149,472 | +0.18(+0.95%) |
Sep 12, 2006 | 19.20 | 19.46 | 18.65 | 19.05 | 4,734,877 | -0.16(-0.82%) |
Sep 11, 2006 | 19.62 | 19.72 | 19.02 | 19.20 | 5,563,485 | -0.67(-3.36%) |
Sep 08, 2006 | 20.80 | 20.94 | 19.78 | 19.87 | 4,198,922 | -0.86(-4.17%) |
Sep 07, 2006 | 20.69 | 21.04 | 20.40 | 20.74 | 4,406,841 | -0.05(-0.23%) |
Sep 06, 2006 | 21.56 | 21.58 | 20.69 | 20.78 | 3,897,877 | -0.95(-4.38%) |
Sep 05, 2006 | 21.66 | 21.98 | 21.52 | 21.74 | 3,586,309 | -0.19(-0.86%) |