Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 22.41 | 23.02 | 22.13 | 22.73 | 6,847,043 | +0.32(+1.43%) |
Nov 29, 2006 | 21.27 | 22.45 | 21.10 | 22.41 | 7,006,015 | +1.40(+6.68%) |
Nov 28, 2006 | 21.11 | 21.38 | 20.98 | 21.01 | 4,411,876 | +0.03(+0.16%) |
Nov 27, 2006 | 21.42 | 21.56 | 20.85 | 20.97 | 3,434,401 | -0.40(-1.88%) |
Nov 24, 2006 | 21.16 | 21.45 | 21.08 | 21.38 | 1,704,425 | +0.24(+1.13%) |
Nov 22, 2006 | 21.33 | 21.43 | 20.71 | 21.14 | 4,327,268 | -0.25(-1.19%) |
Nov 21, 2006 | 21.05 | 21.45 | 21.01 | 21.39 | 3,448,953 | +0.34(+1.64%) |
Nov 20, 2006 | 20.32 | 21.23 | 20.28 | 21.05 | 5,151,017 | +0.43(+2.11%) |
Nov 17, 2006 | 20.00 | 20.64 | 19.86 | 20.61 | 3,969,339 | +0.46(+2.28%) |
Nov 16, 2006 | 21.20 | 21.20 | 19.99 | 20.15 | 4,455,987 | -0.79(-3.76%) |
Nov 15, 2006 | 20.68 | 21.14 | 20.32 | 20.94 | 3,871,182 | +0.34(+1.63%) |
Nov 14, 2006 | 20.73 | 20.81 | 20.35 | 20.60 | 4,131,147 | -0.09(-0.44%) |
Nov 13, 2006 | 20.52 | 20.92 | 20.36 | 20.69 | 2,738,365 | +0.00(+0.00%) |
Nov 10, 2006 | 21.01 | 21.13 | 20.46 | 20.69 | 3,028,770 | -0.39(-1.83%) |
Nov 09, 2006 | 20.71 | 21.65 | 20.68 | 21.08 | 6,879,275 | +0.53(+2.60%) |
Nov 08, 2006 | 19.81 | 20.65 | 19.73 | 20.55 | 5,312,132 | +0.48(+2.37%) |
Nov 07, 2006 | 19.70 | 20.14 | 19.59 | 20.07 | 5,739,478 | +0.39(+2.00%) |
Nov 06, 2006 | 19.62 | 19.81 | 19.41 | 19.68 | 5,180,112 | +0.12(+0.63%) |
Nov 03, 2006 | 19.00 | 19.62 | 18.98 | 19.55 | 4,675,875 | +0.71(+3.79%) |
Nov 02, 2006 | 18.84 | 19.14 | 18.41 | 18.84 | 4,025,208 | -0.16(-0.82%) |
Nov 01, 2006 | 19.66 | 19.68 | 18.65 | 19.00 | 4,828,147 | -0.04(-0.22%) |
Oct 31, 2006 | 18.54 | 19.06 | 18.33 | 19.04 | 4,100,704 | +0.44(+2.38%) |
Oct 30, 2006 | 18.87 | 19.04 | 18.42 | 18.59 | 4,221,574 | -0.46(-2.41%) |
Oct 27, 2006 | 19.57 | 19.69 | 19.00 | 19.05 | 3,534,415 | -0.63(-3.21%) |
Oct 26, 2006 | 20.05 | 20.18 | 19.50 | 19.68 | 4,664,976 | -0.11(-0.58%) |
Oct 25, 2006 | 19.61 | 20.19 | 19.18 | 19.80 | 5,502,073 | +0.14(+0.71%) |
Oct 24, 2006 | 18.79 | 19.78 | 18.77 | 19.66 | 4,080,983 | +0.79(+4.17%) |
Oct 23, 2006 | 18.68 | 19.36 | 18.53 | 18.87 | 3,439,015 | +0.07(+0.39%) |
Oct 20, 2006 | 19.21 | 19.39 | 18.67 | 18.80 | 3,267,588 | -0.44(-2.30%) |
Oct 19, 2006 | 18.51 | 19.26 | 18.50 | 19.24 | 4,396,578 | +0.77(+4.18%) |
Oct 18, 2006 | 18.59 | 18.96 | 18.26 | 18.47 | 3,144,372 | -0.20(-1.06%) |
Oct 17, 2006 | 19.03 | 19.14 | 18.39 | 18.67 | 3,616,253 | -0.26(-1.39%) |
Oct 16, 2006 | 18.40 | 19.06 | 18.40 | 18.93 | 4,561,659 | +0.34(+1.81%) |
Oct 13, 2006 | 18.54 | 18.86 | 18.48 | 18.59 | 5,023,244 | +0.30(+1.61%) |
Oct 12, 2006 | 17.76 | 18.30 | 17.74 | 18.30 | 4,132,612 | +0.57(+3.24%) |
Oct 11, 2006 | 18.25 | 18.41 | 17.49 | 17.72 | 5,690,213 | -0.51(-2.79%) |
Oct 10, 2006 | 17.76 | 18.46 | 17.62 | 18.23 | 7,100,741 | +0.43(+2.44%) |
Oct 09, 2006 | 18.40 | 18.62 | 17.76 | 17.80 | 4,542,164 | -0.43(-2.39%) |
Oct 06, 2006 | 18.51 | 18.73 | 17.93 | 18.23 | 4,205,955 | -0.37(-1.98%) |
Oct 05, 2006 | 18.22 | 18.74 | 18.20 | 18.60 | 4,948,971 | +0.61(+3.37%) |
Oct 04, 2006 | 17.72 | 18.06 | 17.08 | 17.99 | 5,919,597 | +0.46(+2.62%) |
Oct 03, 2006 | 18.01 | 18.09 | 17.42 | 17.54 | 6,389,801 | -0.85(-4.60%) |
Oct 02, 2006 | 19.52 | 19.53 | 18.36 | 18.38 | 5,342,938 | -1.12(-5.72%) |
Sep 29, 2006 | 19.44 | 19.84 | 19.29 | 19.50 | 4,013,090 | +0.02(+0.13%) |
Sep 28, 2006 | 19.58 | 19.77 | 19.35 | 19.47 | 4,533,165 | -0.02(-0.13%) |
Sep 27, 2006 | 19.30 | 19.81 | 19.04 | 19.50 | 5,023,169 | +0.13(+0.68%) |
Sep 26, 2006 | 18.88 | 19.56 | 18.88 | 19.36 | 4,980,238 | +0.41(+2.16%) |
Sep 25, 2006 | 17.99 | 19.25 | 17.99 | 18.95 | 6,725,863 | +0.72(+3.96%) |
Sep 22, 2006 | 18.46 | 18.66 | 17.92 | 18.23 | 5,627,363 | -0.02(-0.13%) |
Sep 21, 2006 | 18.05 | 18.79 | 18.05 | 18.26 | 6,307,174 | +0.26(+1.46%) |
Sep 20, 2006 | 18.87 | 19.00 | 17.95 | 17.99 | 5,497,631 | -0.88(-4.65%) |
Sep 19, 2006 | 19.56 | 19.68 | 18.65 | 18.87 | 4,922,335 | -0.58(-2.99%) |
Sep 18, 2006 | 18.91 | 19.54 | 18.86 | 19.46 | 4,663,137 | +0.52(+2.73%) |
Sep 15, 2006 | 19.34 | 19.35 | 18.82 | 18.94 | 6,916,821 | -0.34(-1.75%) |
Sep 14, 2006 | 20.02 | 20.21 | 18.95 | 19.27 | 8,084,135 | -0.80(-3.97%) |
Sep 13, 2006 | 19.96 | 20.32 | 19.78 | 20.07 | 4,933,287 | +0.19(+0.95%) |
Sep 12, 2006 | 20.05 | 20.31 | 19.46 | 19.88 | 4,536,097 | -0.16(-0.82%) |
Sep 11, 2006 | 20.48 | 20.59 | 19.86 | 20.05 | 5,329,919 | -0.70(-3.36%) |
Sep 08, 2006 | 21.71 | 21.86 | 20.64 | 20.74 | 4,022,642 | -0.90(-4.17%) |
Sep 07, 2006 | 21.60 | 21.96 | 21.29 | 21.65 | 4,221,833 | -0.05(-0.23%) |
Sep 06, 2006 | 22.51 | 22.52 | 21.60 | 21.70 | 3,734,236 | -0.99(-4.38%) |
Sep 05, 2006 | 22.61 | 22.94 | 22.46 | 22.69 | 3,435,749 | -0.20(-0.86%) |