Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 23.08 | 23.72 | 22.67 | 23.41 | 25,465,314 | +0.46(+2.00%) |
Nov 29, 2006 | 22.73 | 23.08 | 22.38 | 22.95 | 22,359,204 | +0.31(+1.38%) |
Nov 28, 2006 | 23.00 | 23.18 | 22.38 | 22.64 | 29,137,904 | -0.24(-1.06%) |
Nov 27, 2006 | 23.08 | 23.42 | 22.72 | 22.88 | 22,242,094 | -0.15(-0.66%) |
Nov 24, 2006 | 22.81 | 23.20 | 22.64 | 23.03 | 11,013,204 | +0.02(+0.10%) |
Nov 22, 2006 | 22.04 | 23.45 | 22.00 | 23.01 | 43,489,020 | +1.26(+5.80%) |
Nov 21, 2006 | 20.79 | 22.21 | 20.48 | 21.75 | 46,858,628 | +1.04(+5.00%) |
Nov 20, 2006 | 20.77 | 22.23 | 20.58 | 20.71 | 61,680,332 | -0.66(-3.08%) |
Nov 17, 2006 | 20.66 | 21.43 | 20.46 | 21.37 | 15,972,664 | +0.46(+2.21%) |
Nov 16, 2006 | 21.48 | 21.70 | 20.85 | 20.91 | 9,683,626 | -0.52(-2.42%) |
Nov 15, 2006 | 21.07 | 21.61 | 20.79 | 21.43 | 11,500,716 | +0.21(+0.98%) |
Nov 14, 2006 | 21.70 | 21.84 | 21.08 | 21.22 | 10,495,071 | -0.35(-1.62%) |
Nov 13, 2006 | 21.41 | 21.64 | 20.88 | 21.57 | 13,613,536 | -0.33(-1.51%) |
Nov 10, 2006 | 22.17 | 22.37 | 21.43 | 21.90 | 12,918,395 | -0.75(-3.30%) |
Nov 09, 2006 | 22.17 | 22.89 | 22.07 | 22.65 | 11,426,313 | +0.66(+3.01%) |
Nov 08, 2006 | 22.43 | 22.58 | 21.92 | 21.98 | 11,553,362 | -0.63(-2.77%) |
Nov 07, 2006 | 22.95 | 23.06 | 22.40 | 22.61 | 9,513,870 | -0.22(-0.98%) |
Nov 06, 2006 | 22.73 | 22.89 | 22.38 | 22.83 | 11,355,671 | +0.07(+0.29%) |
Nov 03, 2006 | 22.60 | 23.06 | 22.44 | 22.77 | 11,100,231 | +0.34(+1.49%) |
Nov 02, 2006 | 22.21 | 22.58 | 21.97 | 22.43 | 7,015,068 | +0.21(+0.94%) |
Nov 01, 2006 | 22.71 | 22.98 | 21.99 | 22.22 | 12,307,326 | -0.29(-1.31%) |
Oct 31, 2006 | 22.16 | 22.62 | 22.10 | 22.52 | 9,651,662 | +0.48(+2.16%) |
Oct 30, 2006 | 21.92 | 22.36 | 21.84 | 22.04 | 7,063,954 | +0.06(+0.25%) |
Oct 27, 2006 | 22.08 | 22.58 | 21.95 | 21.98 | 10,465,525 | -0.13(-0.59%) |
Oct 26, 2006 | 22.37 | 22.39 | 21.75 | 22.11 | 7,648,968 | -0.14(-0.62%) |
Oct 25, 2006 | 22.06 | 22.50 | 21.90 | 22.25 | 11,169,261 | -0.02(-0.08%) |
Oct 24, 2006 | 21.38 | 22.33 | 21.22 | 22.27 | 13,380,390 | +0.47(+2.17%) |
Oct 23, 2006 | 20.85 | 21.82 | 20.72 | 21.80 | 11,535,634 | +0.77(+3.65%) |
Oct 20, 2006 | 21.60 | 21.63 | 21.03 | 21.03 | 7,885,069 | -0.61(-2.80%) |
Oct 19, 2006 | 21.07 | 21.70 | 21.03 | 21.64 | 8,508,225 | +0.63(+3.01%) |
Oct 18, 2006 | 21.63 | 21.84 | 20.85 | 21.01 | 9,570,276 | -0.58(-2.71%) |
Oct 17, 2006 | 21.33 | 21.59 | 20.80 | 21.59 | 13,523,823 | +0.00(+0.00%) |
Oct 16, 2006 | 21.18 | 21.61 | 21.05 | 21.59 | 10,319,674 | +0.55(+2.64%) |
Oct 13, 2006 | 20.61 | 21.05 | 20.51 | 21.03 | 10,178,659 | +0.56(+2.73%) |
Oct 12, 2006 | 19.85 | 20.48 | 19.71 | 20.48 | 9,433,826 | +0.54(+2.71%) |
Oct 11, 2006 | 20.07 | 20.66 | 19.88 | 19.94 | 13,087,346 | -0.31(-1.54%) |
Oct 10, 2006 | 19.64 | 20.41 | 19.55 | 20.25 | 10,072,024 | +0.24(+1.19%) |
Oct 09, 2006 | 20.20 | 20.39 | 19.87 | 20.01 | 10,979,629 | +0.36(+1.82%) |
Oct 06, 2006 | 19.36 | 19.88 | 19.12 | 19.65 | 12,240,176 | +0.43(+2.23%) |
Oct 05, 2006 | 18.80 | 19.35 | 18.71 | 19.23 | 14,392,749 | +0.97(+5.30%) |
Oct 04, 2006 | 18.53 | 18.71 | 17.72 | 18.26 | 19,000,610 | -0.17(-0.93%) |
Oct 03, 2006 | 19.40 | 19.43 | 18.35 | 18.43 | 19,893,980 | -1.48(-7.42%) |
Oct 02, 2006 | 20.07 | 20.45 | 19.86 | 19.91 | 8,827,861 | +0.08(+0.39%) |
Sep 29, 2006 | 19.84 | 20.13 | 19.71 | 19.83 | 7,241,500 | -0.09(-0.45%) |
Sep 28, 2006 | 20.12 | 20.38 | 19.88 | 19.92 | 6,301,394 | -0.26(-1.27%) |
Sep 27, 2006 | 19.92 | 20.30 | 19.46 | 20.17 | 12,805,314 | +0.26(+1.29%) |
Sep 26, 2006 | 19.17 | 20.00 | 18.91 | 19.92 | 15,781,957 | +0.77(+4.01%) |
Sep 25, 2006 | 18.76 | 19.27 | 18.22 | 19.15 | 13,069,081 | +0.24(+1.28%) |
Sep 22, 2006 | 19.42 | 19.55 | 18.84 | 18.91 | 8,663,208 | -0.31(-1.59%) |
Sep 21, 2006 | 18.89 | 19.42 | 18.89 | 19.21 | 9,733,854 | +0.33(+1.73%) |
Sep 20, 2006 | 19.12 | 19.43 | 18.76 | 18.89 | 10,478,687 | -0.20(-1.03%) |
Sep 19, 2006 | 19.47 | 19.63 | 18.79 | 19.08 | 11,542,080 | -0.81(-4.08%) |
Sep 18, 2006 | 19.52 | 20.01 | 19.23 | 19.90 | 11,612,454 | +0.50(+2.57%) |
Sep 15, 2006 | 19.47 | 19.77 | 19.11 | 19.40 | 12,992,529 | +0.04(+0.19%) |
Sep 14, 2006 | 20.48 | 20.50 | 19.06 | 19.36 | 15,092,457 | -0.87(-4.32%) |
Sep 13, 2006 | 20.16 | 20.38 | 19.85 | 20.23 | 8,964,848 | +0.36(+1.80%) |
Sep 12, 2006 | 20.09 | 20.36 | 19.57 | 19.88 | 15,439,759 | -0.21(-1.04%) |
Sep 11, 2006 | 21.30 | 21.37 | 20.07 | 20.09 | 17,653,842 | -1.62(-7.48%) |
Sep 08, 2006 | 21.89 | 21.98 | 21.70 | 21.71 | 6,986,597 | -0.37(-1.69%) |
Sep 07, 2006 | 22.30 | 22.45 | 21.95 | 22.08 | 7,882,114 | -0.39(-1.72%) |
Sep 06, 2006 | 22.86 | 22.93 | 22.42 | 22.47 | 7,987,138 | -0.46(-2.01%) |
Sep 05, 2006 | 22.84 | 23.19 | 22.63 | 22.93 | 11,186,183 | +0.83(+3.76%) |