Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 22.27 | 22.39 | 22.20 | 22.23 | 70,484,696 | -0.16(-0.71%) |
Nov 29, 2006 | 22.29 | 22.55 | 22.28 | 22.39 | 77,634,496 | +0.14(+0.61%) |
Nov 28, 2006 | 22.21 | 22.27 | 22.05 | 22.25 | 69,483,952 | -0.07(-0.31%) |
Nov 27, 2006 | 22.48 | 22.52 | 22.21 | 22.32 | 96,056,440 | -0.21(-0.94%) |
Nov 24, 2006 | 22.45 | 22.59 | 22.44 | 22.53 | 27,038,376 | -0.12(-0.53%) |
Nov 22, 2006 | 22.69 | 22.71 | 22.58 | 22.65 | 58,292,724 | +0.00(+0.00%) |
Nov 21, 2006 | 22.64 | 22.71 | 22.55 | 22.65 | 87,778,192 | +0.02(+0.10%) |
Nov 20, 2006 | 22.35 | 22.71 | 22.33 | 22.63 | 113,203,560 | +0.37(+1.67%) |
Nov 17, 2006 | 22.17 | 22.36 | 22.17 | 22.26 | 65,193,592 | -0.05(-0.24%) |
Nov 16, 2006 | 22.05 | 22.44 | 22.05 | 22.31 | 84,969,720 | +0.27(+1.20%) |
Nov 15, 2006 | 22.05 | 22.23 | 22.04 | 22.05 | 84,494,208 | -0.08(-0.37%) |
Nov 14, 2006 | 22.17 | 22.27 | 22.01 | 22.13 | 83,231,608 | -0.09(-0.41%) |
Nov 13, 2006 | 22.10 | 22.30 | 22.08 | 22.22 | 62,439,772 | +0.08(+0.38%) |
Nov 10, 2006 | 22.08 | 22.17 | 22.07 | 22.14 | 50,002,360 | -0.02(-0.07%) |
Nov 09, 2006 | 22.04 | 22.26 | 21.96 | 22.15 | 118,101,992 | +0.21(+0.97%) |
Nov 08, 2006 | 21.79 | 22.13 | 21.70 | 21.94 | 102,261,792 | +0.02(+0.10%) |
Nov 07, 2006 | 21.85 | 22.01 | 21.80 | 21.92 | 74,643,776 | +0.08(+0.38%) |
Nov 06, 2006 | 21.78 | 21.99 | 21.77 | 21.83 | 79,844,664 | +0.08(+0.38%) |
Nov 03, 2006 | 21.84 | 21.90 | 21.66 | 21.75 | 54,323,936 | -0.03(-0.14%) |
Nov 02, 2006 | 21.74 | 21.85 | 21.64 | 21.78 | 77,501,048 | -0.03(-0.14%) |
Nov 01, 2006 | 21.79 | 21.95 | 21.73 | 21.81 | 100,267,264 | +0.08(+0.35%) |
Oct 31, 2006 | 21.70 | 21.84 | 21.62 | 21.74 | 81,829,272 | +0.14(+0.63%) |
Oct 30, 2006 | 21.46 | 21.83 | 21.44 | 21.60 | 62,478,372 | +0.14(+0.67%) |
Oct 27, 2006 | 21.57 | 21.80 | 21.39 | 21.46 | 117,615,416 | -0.01(-0.04%) |
Oct 26, 2006 | 21.45 | 21.51 | 21.23 | 21.46 | 92,556,264 | +0.03(+0.14%) |
Oct 25, 2006 | 21.41 | 21.55 | 21.30 | 21.43 | 53,782,664 | +0.02(+0.11%) |
Oct 24, 2006 | 21.52 | 21.52 | 21.30 | 21.41 | 81,116,416 | -0.13(-0.60%) |
Oct 23, 2006 | 21.43 | 21.72 | 21.33 | 21.54 | 64,260,164 | +0.02(+0.07%) |
Oct 20, 2006 | 21.49 | 21.57 | 21.33 | 21.52 | 64,599,160 | +0.11(+0.49%) |
Oct 19, 2006 | 21.46 | 21.54 | 21.29 | 21.42 | 59,110,764 | -0.17(-0.81%) |
Oct 18, 2006 | 21.58 | 21.73 | 21.40 | 21.59 | 53,668,956 | +0.06(+0.28%) |
Oct 17, 2006 | 21.38 | 21.58 | 21.33 | 21.53 | 52,996,692 | -0.01(-0.04%) |
Oct 16, 2006 | 21.56 | 21.65 | 21.45 | 21.54 | 65,706,480 | +0.06(+0.28%) |
Oct 13, 2006 | 21.46 | 21.72 | 21.43 | 21.48 | 171,387,568 | +0.11(+0.53%) |
Oct 12, 2006 | 20.88 | 21.42 | 20.85 | 21.36 | 158,741,488 | +0.51(+2.47%) |
Oct 11, 2006 | 20.79 | 20.95 | 20.76 | 20.85 | 49,162,200 | -0.11(-0.54%) |
Oct 10, 2006 | 20.96 | 21.01 | 20.77 | 20.96 | 45,700,348 | -0.02(-0.11%) |
Oct 09, 2006 | 21.05 | 21.15 | 20.91 | 20.99 | 44,078,936 | -0.11(-0.54%) |
Oct 06, 2006 | 21.02 | 21.20 | 20.93 | 21.10 | 48,148,300 | -0.04(-0.18%) |
Oct 05, 2006 | 21.14 | 21.28 | 21.03 | 21.14 | 108,280,768 | -0.02(-0.07%) |
Oct 04, 2006 | 20.74 | 21.17 | 20.72 | 21.15 | 108,578,528 | +0.43(+2.08%) |
Oct 03, 2006 | 20.72 | 20.80 | 20.60 | 20.72 | 52,023,900 | +0.01(+0.04%) |
Oct 02, 2006 | 20.68 | 20.81 | 20.55 | 20.71 | 69,884,544 | +0.01(+0.04%) |
Sep 29, 2006 | 20.71 | 20.76 | 20.60 | 20.71 | 45,294,708 | -0.04(-0.18%) |
Sep 28, 2006 | 20.80 | 20.83 | 20.64 | 20.74 | 58,362,016 | -0.03(-0.15%) |
Sep 27, 2006 | 20.58 | 20.80 | 20.53 | 20.77 | 87,680,112 | +0.18(+0.88%) |
Sep 26, 2006 | 20.37 | 20.68 | 20.35 | 20.59 | 73,115,888 | +0.19(+0.93%) |
Sep 25, 2006 | 20.30 | 20.59 | 20.28 | 20.40 | 89,662,632 | +0.22(+1.09%) |
Sep 22, 2006 | 20.31 | 20.33 | 20.05 | 20.18 | 63,049,000 | -0.18(-0.89%) |
Sep 21, 2006 | 20.62 | 20.63 | 20.33 | 20.37 | 77,264,256 | -0.21(-1.03%) |
Sep 20, 2006 | 20.45 | 20.62 | 20.43 | 20.58 | 94,676,032 | +0.24(+1.19%) |
Sep 19, 2006 | 20.24 | 20.40 | 20.23 | 20.34 | 56,870,576 | +0.05(+0.26%) |
Sep 18, 2006 | 20.24 | 20.47 | 20.19 | 20.28 | 64,900,792 | -0.05(-0.22%) |
Sep 15, 2006 | 20.18 | 20.40 | 20.05 | 20.33 | 166,599,472 | +0.39(+1.98%) |
Sep 14, 2006 | 19.68 | 20.06 | 19.67 | 19.93 | 98,173,272 | +0.27(+1.35%) |
Sep 13, 2006 | 19.55 | 19.76 | 19.30 | 19.67 | 49,807,096 | +0.04(+0.19%) |
Sep 12, 2006 | 19.61 | 19.67 | 19.47 | 19.63 | 69,054,456 | +0.02(+0.08%) |
Sep 11, 2006 | 19.25 | 19.65 | 19.25 | 19.62 | 73,443,576 | +0.23(+1.21%) |
Sep 08, 2006 | 19.33 | 19.53 | 19.28 | 19.38 | 48,696,228 | +0.13(+0.67%) |
Sep 07, 2006 | 19.29 | 19.46 | 19.22 | 19.25 | 67,717,352 | -0.14(-0.70%) |
Sep 06, 2006 | 19.31 | 19.47 | 19.31 | 19.39 | 66,256,556 | +0.00(+0.00%) |
Sep 05, 2006 | 19.45 | 19.65 | 19.35 | 19.39 | 58,412,336 | -0.17(-0.89%) |