Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 20.51 | 22.73 | 20.38 | 22.15 | 15,865,139 | +1.55(+7.50%) |
Nov 29, 2006 | 19.75 | 20.87 | 19.66 | 20.61 | 5,993,613 | +0.95(+4.84%) |
Nov 28, 2006 | 19.44 | 19.90 | 19.34 | 19.66 | 3,379,229 | +0.10(+0.52%) |
Nov 27, 2006 | 20.29 | 20.29 | 19.36 | 19.56 | 3,575,842 | -0.82(-4.04%) |
Nov 24, 2006 | 20.18 | 20.43 | 20.15 | 20.38 | 1,632,846 | +0.00(+0.00%) |
Nov 22, 2006 | 19.73 | 20.48 | 19.67 | 20.38 | 5,008,548 | +0.60(+3.05%) |
Nov 21, 2006 | 19.59 | 19.80 | 19.46 | 19.78 | 2,250,968 | +0.16(+0.82%) |
Nov 20, 2006 | 19.70 | 19.79 | 19.45 | 19.62 | 2,616,542 | -0.20(-1.03%) |
Nov 17, 2006 | 20.01 | 20.02 | 19.71 | 19.82 | 2,456,128 | -0.14(-0.68%) |
Nov 16, 2006 | 20.12 | 20.12 | 19.92 | 19.95 | 2,947,728 | -0.01(-0.04%) |
Nov 15, 2006 | 19.94 | 20.10 | 19.88 | 19.96 | 4,255,841 | -0.03(-0.17%) |
Nov 14, 2006 | 19.33 | 20.07 | 19.33 | 20.00 | 4,873,314 | +0.59(+3.06%) |
Nov 13, 2006 | 18.89 | 19.45 | 18.68 | 19.40 | 4,884,584 | +0.71(+3.82%) |
Nov 10, 2006 | 18.27 | 18.92 | 18.21 | 18.69 | 4,177,453 | +0.45(+2.47%) |
Nov 09, 2006 | 18.31 | 18.46 | 18.15 | 18.24 | 3,487,102 | -0.03(-0.14%) |
Nov 08, 2006 | 18.46 | 18.51 | 18.07 | 18.27 | 3,392,317 | -0.25(-1.38%) |
Nov 07, 2006 | 18.38 | 18.57 | 18.31 | 18.52 | 2,730,993 | +0.08(+0.46%) |
Nov 06, 2006 | 18.68 | 18.77 | 18.27 | 18.44 | 3,098,824 | +0.27(+1.50%) |
Nov 03, 2006 | 17.95 | 18.16 | 17.76 | 18.16 | 2,600,367 | +0.21(+1.18%) |
Nov 02, 2006 | 17.51 | 18.08 | 17.50 | 17.95 | 2,998,956 | +0.34(+1.93%) |
Nov 01, 2006 | 17.67 | 17.86 | 17.36 | 17.61 | 3,320,210 | +0.05(+0.29%) |
Oct 31, 2006 | 17.85 | 17.85 | 17.44 | 17.56 | 2,390,131 | -0.18(-1.01%) |
Oct 30, 2006 | 17.79 | 17.86 | 17.43 | 17.74 | 1,636,119 | -0.01(-0.05%) |
Oct 27, 2006 | 18.04 | 18.17 | 17.54 | 17.75 | 4,126,251 | -0.42(-2.29%) |
Oct 26, 2006 | 17.66 | 18.20 | 17.28 | 18.16 | 3,224,969 | +0.50(+2.81%) |
Oct 25, 2006 | 17.14 | 17.78 | 17.07 | 17.67 | 3,121,581 | +0.46(+2.64%) |
Oct 24, 2006 | 17.32 | 17.42 | 17.08 | 17.21 | 2,561,027 | -0.21(-1.22%) |
Oct 23, 2006 | 17.34 | 17.53 | 17.28 | 17.42 | 3,103,368 | -0.06(-0.34%) |
Oct 20, 2006 | 17.60 | 17.93 | 17.31 | 17.48 | 4,860,870 | -0.03(-0.19%) |
Oct 19, 2006 | 17.58 | 18.03 | 17.36 | 17.52 | 4,532,929 | -0.17(-0.96%) |
Oct 18, 2006 | 17.70 | 17.83 | 17.42 | 17.69 | 2,171,540 | +0.17(+0.97%) |
Oct 17, 2006 | 17.70 | 17.76 | 17.26 | 17.52 | 3,036,798 | -0.31(-1.76%) |
Oct 16, 2006 | 17.66 | 17.91 | 17.42 | 17.83 | 2,713,320 | +0.25(+1.45%) |
Oct 13, 2006 | 17.82 | 17.85 | 17.49 | 17.58 | 1,821,579 | -0.24(-1.33%) |
Oct 12, 2006 | 17.42 | 17.89 | 17.31 | 17.82 | 2,767,510 | +0.55(+3.20%) |
Oct 11, 2006 | 17.28 | 17.70 | 17.14 | 17.26 | 2,363,938 | -0.06(-0.34%) |
Oct 10, 2006 | 17.47 | 17.47 | 16.99 | 17.32 | 2,749,573 | -0.03(-0.20%) |
Oct 09, 2006 | 17.14 | 17.47 | 16.98 | 17.36 | 2,715,718 | +0.13(+0.74%) |
Oct 06, 2006 | 17.49 | 17.51 | 17.08 | 17.23 | 2,412,853 | -0.27(-1.55%) |
Oct 05, 2006 | 17.26 | 17.72 | 17.11 | 17.50 | 2,907,155 | +0.12(+0.68%) |
Oct 04, 2006 | 16.98 | 17.41 | 16.90 | 17.38 | 4,979,151 | +0.36(+2.09%) |
Oct 03, 2006 | 17.51 | 17.57 | 16.99 | 17.03 | 3,910,226 | -0.50(-2.86%) |
Oct 02, 2006 | 17.08 | 17.94 | 16.99 | 17.53 | 5,849,467 | +0.37(+2.18%) |
Sep 29, 2006 | 17.77 | 17.79 | 17.03 | 17.15 | 5,515,765 | -0.65(-3.63%) |
Sep 28, 2006 | 17.83 | 17.88 | 17.43 | 17.80 | 2,679,598 | +0.02(+0.10%) |
Sep 27, 2006 | 17.91 | 18.18 | 17.68 | 17.78 | 2,567,334 | -0.28(-1.55%) |
Sep 26, 2006 | 17.80 | 18.12 | 17.60 | 18.06 | 4,998,560 | +0.10(+0.57%) |
Sep 25, 2006 | 17.81 | 17.99 | 17.55 | 17.96 | 2,805,190 | +0.20(+1.15%) |
Sep 22, 2006 | 18.09 | 18.19 | 17.31 | 17.76 | 5,316,285 | -0.38(-2.11%) |
Sep 21, 2006 | 18.37 | 18.81 | 17.96 | 18.14 | 4,732,686 | -0.53(-2.86%) |
Sep 20, 2006 | 18.51 | 18.93 | 18.49 | 18.67 | 2,332,135 | +0.29(+1.57%) |
Sep 19, 2006 | 18.62 | 18.65 | 18.11 | 18.38 | 4,095,302 | -0.13(-0.69%) |
Sep 18, 2006 | 18.44 | 18.66 | 18.29 | 18.51 | 3,994,442 | +0.17(+0.93%) |
Sep 15, 2006 | 18.23 | 18.69 | 18.15 | 18.34 | 6,887,723 | +0.85(+4.85%) |
Sep 14, 2006 | 17.26 | 17.83 | 17.24 | 17.49 | 3,806,732 | +0.11(+0.64%) |
Sep 13, 2006 | 17.50 | 17.75 | 17.29 | 17.38 | 3,275,480 | -0.27(-1.54%) |
Sep 12, 2006 | 17.62 | 18.24 | 17.31 | 17.65 | 8,667,161 | +0.93(+5.59%) |
Sep 11, 2006 | 16.52 | 16.92 | 16.35 | 16.72 | 2,636,634 | +0.18(+1.08%) |
Sep 08, 2006 | 16.50 | 16.59 | 16.40 | 16.54 | 3,893,430 | -0.01(-0.05%) |
Sep 07, 2006 | 16.90 | 16.97 | 16.52 | 16.55 | 3,767,409 | -0.44(-2.60%) |
Sep 06, 2006 | 17.12 | 17.31 | 16.97 | 16.99 | 3,779,841 | -0.29(-1.67%) |
Sep 05, 2006 | 17.18 | 17.37 | 16.97 | 17.28 | 1,951,709 | +0.07(+0.39%) |