Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 16.53 | 16.78 | 16.22 | 16.38 | 11,214,822 | -0.13(-0.79%) |
Oct 30, 2006 | 15.71 | 16.74 | 15.68 | 16.51 | 18,370,268 | +0.88(+5.63%) |
Oct 27, 2006 | 15.00 | 16.20 | 14.89 | 15.63 | 49,689,484 | +0.80(+5.39%) |
Oct 26, 2006 | 15.75 | 15.80 | 13.70 | 14.83 | 113,192,016 | -4.68(-23.99%) |
Oct 25, 2006 | 19.41 | 19.52 | 19.13 | 19.51 | 12,272,400 | +0.10(+0.52%) |
Oct 24, 2006 | 18.85 | 19.53 | 18.51 | 19.41 | 8,899,829 | +0.54(+2.86%) |
Oct 23, 2006 | 18.72 | 19.11 | 18.60 | 18.87 | 8,434,121 | +0.60(+3.28%) |
Oct 20, 2006 | 18.67 | 18.68 | 18.13 | 18.27 | 6,629,313 | -0.35(-1.88%) |
Oct 19, 2006 | 19.00 | 19.00 | 18.44 | 18.62 | 7,119,520 | -0.45(-2.36%) |
Oct 18, 2006 | 19.24 | 19.52 | 18.93 | 19.07 | 7,110,802 | +0.05(+0.26%) |
Oct 17, 2006 | 19.78 | 19.82 | 19.01 | 19.02 | 7,915,661 | -0.82(-4.13%) |
Oct 16, 2006 | 19.85 | 20.05 | 19.72 | 19.84 | 6,110,432 | -0.06(-0.30%) |
Oct 13, 2006 | 20.97 | 21.00 | 19.71 | 19.90 | 22,924,396 | -1.59(-7.40%) |
Oct 12, 2006 | 21.71 | 22.00 | 21.41 | 21.49 | 7,490,065 | -0.11(-0.51%) |
Oct 11, 2006 | 21.51 | 22.06 | 21.50 | 21.60 | 3,767,339 | -0.05(-0.23%) |
Oct 10, 2006 | 21.54 | 21.78 | 21.50 | 21.65 | 2,995,907 | +0.14(+0.65%) |
Oct 09, 2006 | 21.70 | 22.00 | 21.50 | 21.51 | 3,590,698 | -0.27(-1.24%) |
Oct 06, 2006 | 21.88 | 22.13 | 21.75 | 21.78 | 2,732,307 | -0.30(-1.36%) |
Oct 05, 2006 | 22.43 | 22.43 | 21.79 | 22.08 | 5,575,698 | -0.07(-0.32%) |
Oct 04, 2006 | 21.44 | 22.20 | 21.09 | 22.15 | 7,090,955 | +0.95(+4.48%) |
Oct 03, 2006 | 20.60 | 21.25 | 20.41 | 21.20 | 7,092,295 | +0.61(+2.96%) |
Oct 02, 2006 | 21.15 | 21.40 | 20.58 | 20.59 | 5,900,560 | -0.49(-2.32%) |
Sep 29, 2006 | 20.73 | 21.44 | 20.61 | 21.08 | 8,696,836 | +0.49(+2.38%) |
Sep 28, 2006 | 20.62 | 20.82 | 20.29 | 20.59 | 8,561,476 | +0.38(+1.88%) |
Sep 27, 2006 | 20.87 | 20.93 | 19.82 | 20.21 | 62,806,396 | -6.11(-23.21%) |
Sep 26, 2006 | 26.32 | 26.40 | 25.40 | 26.32 | 9,355,900 | +0.25(+0.96%) |
Sep 25, 2006 | 25.27 | 26.24 | 25.14 | 26.07 | 6,188,879 | +1.04(+4.16%) |
Sep 22, 2006 | 25.00 | 25.13 | 24.67 | 25.03 | 2,689,918 | +0.10(+0.40%) |
Sep 21, 2006 | 25.23 | 25.26 | 24.69 | 24.93 | 2,621,688 | -0.14(-0.56%) |
Sep 20, 2006 | 24.66 | 25.40 | 24.65 | 25.07 | 4,284,800 | +1.07(+4.46%) |
Sep 19, 2006 | 24.45 | 24.64 | 23.75 | 24.00 | 2,535,100 | -0.23(-0.95%) |
Sep 18, 2006 | 23.63 | 24.75 | 23.61 | 24.23 | 4,470,264 | +0.76(+3.24%) |
Sep 15, 2006 | 23.57 | 23.80 | 23.00 | 23.47 | 3,836,514 | +0.08(+0.34%) |
Sep 14, 2006 | 23.77 | 23.77 | 23.15 | 23.39 | 3,338,756 | -0.33(-1.39%) |
Sep 13, 2006 | 22.69 | 24.07 | 22.61 | 23.72 | 5,533,586 | +1.10(+4.86%) |
Sep 12, 2006 | 22.05 | 22.91 | 21.90 | 22.62 | 4,289,437 | +0.47(+2.12%) |
Sep 11, 2006 | 22.36 | 22.53 | 22.00 | 22.15 | 5,191,932 | -0.40(-1.77%) |
Sep 08, 2006 | 22.87 | 22.93 | 22.12 | 22.55 | 6,666,111 | -0.13(-0.57%) |
Sep 07, 2006 | 23.74 | 23.78 | 22.60 | 22.68 | 4,236,200 | -1.17(-4.91%) |
Sep 06, 2006 | 24.75 | 24.93 | 23.79 | 23.85 | 2,615,570 | -0.78(-3.17%) |
Sep 05, 2006 | 24.14 | 24.87 | 24.05 | 24.63 | 3,065,124 | +0.44(+1.82%) |
Sep 01, 2006 | 23.29 | 24.40 | 23.15 | 24.19 | 3,914,518 | +0.99(+4.27%) |
Aug 31, 2006 | 24.44 | 24.47 | 23.18 | 23.20 | 4,808,672 | -1.30(-5.31%) |
Aug 30, 2006 | 24.82 | 25.10 | 24.25 | 24.50 | 2,438,774 | -0.34(-1.37%) |
Aug 29, 2006 | 24.43 | 25.03 | 24.07 | 24.84 | 3,025,747 | +0.28(+1.14%) |
Aug 28, 2006 | 24.90 | 25.03 | 23.90 | 24.56 | 3,970,766 | -0.90(-3.53%) |
Aug 25, 2006 | 25.02 | 25.65 | 24.85 | 25.46 | 2,199,220 | +0.53(+2.13%) |
Aug 24, 2006 | 25.50 | 25.62 | 24.79 | 24.93 | 1,732,235 | -0.37(-1.46%) |
Aug 23, 2006 | 25.44 | 25.68 | 24.92 | 25.30 | 2,115,675 | -0.06(-0.24%) |
Aug 22, 2006 | 24.70 | 25.49 | 24.70 | 25.36 | 2,563,595 | +0.66(+2.67%) |
Aug 21, 2006 | 25.38 | 25.55 | 24.55 | 24.70 | 3,817,227 | -0.76(-2.99%) |
Aug 18, 2006 | 25.65 | 25.87 | 25.05 | 25.46 | 3,696,255 | -0.25(-0.97%) |
Aug 17, 2006 | 23.02 | 25.85 | 22.93 | 25.71 | 11,858,307 | +2.66(+11.54%) |
Aug 16, 2006 | 23.31 | 23.85 | 22.80 | 23.05 | 7,351,067 | +0.02(+0.09%) |
Aug 15, 2006 | 22.95 | 23.27 | 22.22 | 23.03 | 5,010,508 | +0.11(+0.48%) |
Aug 14, 2006 | 22.70 | 23.27 | 22.58 | 22.92 | 3,561,645 | +0.45(+2.00%) |
Aug 11, 2006 | 22.70 | 22.70 | 21.90 | 22.47 | 4,224,290 | -0.22(-0.97%) |
Aug 10, 2006 | 22.71 | 22.96 | 22.45 | 22.69 | 3,995,745 | +0.38(+1.70%) |
Aug 09, 2006 | 22.35 | 22.88 | 22.03 | 22.31 | 3,782,416 | +0.33(+1.50%) |
Aug 08, 2006 | 22.46 | 22.46 | 21.74 | 21.98 | 3,401,260 | -0.39(-1.74%) |
Aug 07, 2006 | 22.69 | 22.90 | 22.14 | 22.37 | 3,284,489 | -0.41(-1.80%) |
Aug 04, 2006 | 23.48 | 23.83 | 22.51 | 22.78 | 3,460,915 | -0.32(-1.39%) |
Aug 03, 2006 | 23.12 | 23.41 | 22.19 | 23.10 | 5,285,714 | -0.27(-1.16%) |
Aug 02, 2006 | 22.95 | 23.72 | 22.79 | 23.37 | 4,519,858 | +0.41(+1.79%) |