Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 22.32 | 24.74 | 22.18 | 24.11 | 14,579,124 | +1.68(+7.50%) |
Nov 29, 2006 | 21.49 | 22.71 | 21.39 | 22.43 | 5,507,775 | +1.03(+4.84%) |
Nov 28, 2006 | 21.15 | 21.66 | 21.04 | 21.39 | 3,105,311 | +0.11(+0.52%) |
Nov 27, 2006 | 22.08 | 22.08 | 21.07 | 21.28 | 3,285,987 | -0.90(-4.04%) |
Nov 24, 2006 | 21.96 | 22.23 | 21.93 | 22.18 | 1,500,488 | +0.00(+0.00%) |
Nov 22, 2006 | 21.47 | 22.29 | 21.41 | 22.18 | 4,602,559 | +0.66(+3.05%) |
Nov 21, 2006 | 21.32 | 21.55 | 21.18 | 21.52 | 2,068,506 | +0.18(+0.82%) |
Nov 20, 2006 | 21.44 | 21.53 | 21.17 | 21.35 | 2,404,447 | -0.22(-1.03%) |
Nov 17, 2006 | 21.78 | 21.79 | 21.45 | 21.57 | 2,257,036 | -0.15(-0.68%) |
Nov 16, 2006 | 21.89 | 21.89 | 21.68 | 21.72 | 2,708,788 | -0.01(-0.04%) |
Nov 15, 2006 | 21.70 | 21.87 | 21.63 | 21.72 | 3,910,866 | -0.04(-0.17%) |
Nov 14, 2006 | 21.03 | 21.84 | 21.03 | 21.76 | 4,478,287 | +0.65(+3.06%) |
Nov 13, 2006 | 20.56 | 21.17 | 20.33 | 21.11 | 4,488,644 | +0.78(+3.82%) |
Nov 10, 2006 | 19.88 | 20.59 | 19.82 | 20.34 | 3,838,832 | +0.49(+2.47%) |
Nov 09, 2006 | 19.92 | 20.09 | 19.75 | 19.85 | 3,204,441 | -0.03(-0.14%) |
Nov 08, 2006 | 20.09 | 20.14 | 19.66 | 19.88 | 3,117,339 | -0.28(-1.38%) |
Nov 07, 2006 | 20.00 | 20.21 | 19.92 | 20.15 | 2,509,621 | +0.09(+0.46%) |
Nov 06, 2006 | 20.33 | 20.43 | 19.89 | 20.06 | 2,847,636 | +0.30(+1.50%) |
Nov 03, 2006 | 19.53 | 19.77 | 19.33 | 19.77 | 2,389,584 | +0.23(+1.18%) |
Nov 02, 2006 | 19.05 | 19.67 | 19.04 | 19.53 | 2,755,863 | +0.37(+1.93%) |
Nov 01, 2006 | 19.23 | 19.43 | 18.89 | 19.16 | 3,051,076 | +0.06(+0.29%) |
Oct 31, 2006 | 19.42 | 19.42 | 18.98 | 19.11 | 2,196,389 | -0.19(-1.01%) |
Oct 30, 2006 | 19.36 | 19.43 | 18.97 | 19.30 | 1,503,497 | -0.01(-0.05%) |
Oct 27, 2006 | 19.64 | 19.77 | 19.08 | 19.31 | 3,791,781 | -0.45(-2.29%) |
Oct 26, 2006 | 19.22 | 19.80 | 18.80 | 19.77 | 2,963,555 | +0.54(+2.81%) |
Oct 25, 2006 | 18.65 | 19.35 | 18.57 | 19.23 | 2,868,548 | +0.50(+2.64%) |
Oct 24, 2006 | 18.85 | 18.96 | 18.59 | 18.73 | 2,353,432 | -0.23(-1.22%) |
Oct 23, 2006 | 18.87 | 19.07 | 18.80 | 18.96 | 2,851,812 | -0.06(-0.34%) |
Oct 20, 2006 | 19.16 | 19.51 | 18.83 | 19.03 | 4,466,852 | -0.04(-0.19%) |
Oct 19, 2006 | 19.13 | 19.62 | 18.89 | 19.06 | 4,165,494 | -0.18(-0.96%) |
Oct 18, 2006 | 19.27 | 19.41 | 18.96 | 19.25 | 1,995,517 | +0.18(+0.97%) |
Oct 17, 2006 | 19.26 | 19.33 | 18.79 | 19.06 | 2,790,638 | -0.34(-1.76%) |
Oct 16, 2006 | 19.22 | 19.49 | 18.96 | 19.41 | 2,493,381 | +0.28(+1.45%) |
Oct 13, 2006 | 19.39 | 19.42 | 19.04 | 19.13 | 1,673,923 | -0.26(-1.33%) |
Oct 12, 2006 | 18.95 | 19.47 | 18.84 | 19.39 | 2,543,177 | +0.60(+3.20%) |
Oct 11, 2006 | 18.80 | 19.27 | 18.66 | 18.79 | 2,172,319 | -0.06(-0.34%) |
Oct 10, 2006 | 19.01 | 19.01 | 18.49 | 18.85 | 2,526,695 | -0.04(-0.20%) |
Oct 09, 2006 | 18.65 | 19.01 | 18.48 | 18.89 | 2,495,584 | +0.14(+0.74%) |
Oct 06, 2006 | 19.04 | 19.05 | 18.58 | 18.75 | 2,217,269 | -0.30(-1.55%) |
Oct 05, 2006 | 18.79 | 19.29 | 18.62 | 19.04 | 2,671,503 | +0.13(+0.68%) |
Oct 04, 2006 | 18.48 | 18.94 | 18.39 | 18.92 | 4,575,545 | +0.39(+2.09%) |
Oct 03, 2006 | 19.05 | 19.12 | 18.49 | 18.53 | 3,593,266 | -0.55(-2.86%) |
Oct 02, 2006 | 18.59 | 19.53 | 18.49 | 19.07 | 5,375,314 | +0.41(+2.18%) |
Sep 29, 2006 | 19.34 | 19.36 | 18.53 | 18.67 | 5,068,662 | -0.70(-3.63%) |
Sep 28, 2006 | 19.41 | 19.46 | 18.97 | 19.37 | 2,462,392 | +0.02(+0.10%) |
Sep 27, 2006 | 19.49 | 19.78 | 19.24 | 19.35 | 2,359,228 | -0.30(-1.55%) |
Sep 26, 2006 | 19.37 | 19.72 | 19.16 | 19.65 | 4,593,381 | +0.11(+0.57%) |
Sep 25, 2006 | 19.38 | 19.58 | 19.10 | 19.54 | 2,577,803 | +0.22(+1.15%) |
Sep 22, 2006 | 19.68 | 19.79 | 18.84 | 19.32 | 4,885,351 | -0.42(-2.11%) |
Sep 21, 2006 | 19.99 | 20.47 | 19.54 | 19.74 | 4,349,059 | -0.58(-2.87%) |
Sep 20, 2006 | 20.14 | 20.60 | 20.13 | 20.32 | 2,143,094 | +0.31(+1.57%) |
Sep 19, 2006 | 20.26 | 20.29 | 19.71 | 20.01 | 3,763,340 | -0.14(-0.69%) |
Sep 18, 2006 | 20.06 | 20.31 | 19.90 | 20.14 | 3,670,656 | +0.18(+0.93%) |
Sep 15, 2006 | 19.84 | 20.34 | 19.75 | 19.96 | 6,329,410 | +0.92(+4.85%) |
Sep 14, 2006 | 18.79 | 19.41 | 18.76 | 19.04 | 3,498,162 | +0.12(+0.63%) |
Sep 13, 2006 | 19.04 | 19.31 | 18.81 | 18.92 | 3,009,973 | -0.30(-1.54%) |
Sep 12, 2006 | 19.17 | 19.85 | 18.83 | 19.21 | 7,964,608 | +1.02(+5.59%) |
Sep 11, 2006 | 17.97 | 18.41 | 17.79 | 18.19 | 2,422,911 | +0.19(+1.08%) |
Sep 08, 2006 | 17.95 | 18.06 | 17.84 | 18.00 | 3,577,832 | -0.01(-0.05%) |
Sep 07, 2006 | 18.39 | 18.47 | 17.98 | 18.01 | 3,462,026 | -0.48(-2.60%) |
Sep 06, 2006 | 18.63 | 18.83 | 18.46 | 18.49 | 3,473,450 | -0.31(-1.67%) |
Sep 05, 2006 | 18.69 | 18.91 | 18.47 | 18.80 | 1,793,505 | +0.07(+0.39%) |