Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 23.14 | 23.59 | 23.14 | 23.25 | 3,337,960 | +0.08(+0.36%) |
Nov 29, 2006 | 23.16 | 23.41 | 23.10 | 23.17 | 1,785,560 | +0.14(+0.62%) |
Nov 28, 2006 | 22.51 | 23.12 | 22.38 | 23.03 | 4,204,275 | +0.60(+2.69%) |
Nov 27, 2006 | 23.47 | 23.47 | 22.30 | 22.42 | 2,520,220 | -1.16(-4.91%) |
Nov 24, 2006 | 23.61 | 23.64 | 23.45 | 23.58 | 285,421 | -0.02(-0.10%) |
Nov 22, 2006 | 23.58 | 23.89 | 23.56 | 23.61 | 906,180 | -0.02(-0.10%) |
Nov 21, 2006 | 23.12 | 23.89 | 23.11 | 23.63 | 1,660,102 | +0.63(+2.73%) |
Nov 20, 2006 | 22.54 | 23.13 | 22.54 | 23.00 | 1,375,183 | +0.59(+2.61%) |
Nov 17, 2006 | 22.27 | 22.44 | 22.20 | 22.42 | 552,418 | +0.11(+0.48%) |
Nov 16, 2006 | 22.09 | 22.36 | 22.04 | 22.31 | 1,693,770 | +0.22(+1.00%) |
Nov 15, 2006 | 22.06 | 22.18 | 22.00 | 22.09 | 1,001,656 | +0.03(+0.14%) |
Nov 14, 2006 | 21.94 | 22.16 | 21.94 | 22.06 | 1,119,241 | +0.08(+0.35%) |
Nov 13, 2006 | 22.03 | 22.08 | 21.94 | 21.98 | 582,233 | -0.02(-0.11%) |
Nov 10, 2006 | 22.09 | 22.09 | 21.92 | 22.01 | 371,349 | -0.08(-0.38%) |
Nov 09, 2006 | 22.09 | 22.10 | 21.95 | 22.09 | 1,501,144 | +0.01(+0.03%) |
Nov 08, 2006 | 22.03 | 22.11 | 21.79 | 22.08 | 1,415,048 | +0.05(+0.22%) |
Nov 07, 2006 | 22.19 | 22.20 | 21.91 | 22.04 | 1,264,632 | -0.25(-1.12%) |
Nov 06, 2006 | 22.01 | 22.29 | 21.95 | 22.29 | 1,898,791 | +0.23(+1.06%) |
Nov 03, 2006 | 22.66 | 22.73 | 21.97 | 22.05 | 1,569,317 | -0.68(-2.99%) |
Nov 02, 2006 | 23.04 | 23.05 | 22.57 | 22.73 | 1,285,402 | -0.40(-1.73%) |
Nov 01, 2006 | 23.28 | 23.31 | 23.08 | 23.13 | 427,127 | -0.14(-0.59%) |
Oct 31, 2006 | 23.37 | 23.42 | 23.18 | 23.27 | 707,691 | -0.01(-0.05%) |
Oct 30, 2006 | 23.32 | 23.47 | 23.12 | 23.28 | 700,489 | -0.02(-0.10%) |
Oct 27, 2006 | 23.88 | 23.88 | 23.09 | 23.31 | 821,257 | -0.47(-1.98%) |
Oct 26, 2006 | 23.46 | 23.85 | 23.43 | 23.78 | 714,894 | +0.35(+1.48%) |
Oct 25, 2006 | 23.23 | 23.53 | 23.22 | 23.43 | 467,830 | +0.20(+0.87%) |
Oct 24, 2006 | 23.12 | 23.24 | 23.08 | 23.23 | 394,632 | +0.02(+0.10%) |
Oct 23, 2006 | 23.04 | 23.24 | 22.93 | 23.21 | 340,864 | +0.16(+0.70%) |
Oct 20, 2006 | 22.97 | 23.07 | 22.76 | 23.04 | 429,137 | +0.08(+0.36%) |
Oct 19, 2006 | 23.22 | 23.24 | 22.95 | 22.96 | 699,149 | -0.21(-0.90%) |
Oct 18, 2006 | 23.10 | 23.28 | 23.01 | 23.17 | 485,082 | +0.10(+0.41%) |
Oct 17, 2006 | 23.19 | 23.19 | 23.04 | 23.07 | 553,255 | -0.12(-0.51%) |
Oct 16, 2006 | 23.20 | 23.20 | 23.07 | 23.19 | 556,773 | +0.05(+0.23%) |
Oct 13, 2006 | 22.98 | 23.15 | 22.90 | 23.14 | 979,713 | +0.13(+0.57%) |
Oct 12, 2006 | 22.62 | 23.02 | 22.60 | 23.01 | 1,151,904 | +0.39(+1.72%) |
Oct 11, 2006 | 22.66 | 22.78 | 22.39 | 22.62 | 1,130,799 | -0.14(-0.63%) |
Oct 10, 2006 | 22.51 | 22.96 | 22.48 | 22.76 | 1,730,787 | +0.29(+1.27%) |
Oct 09, 2006 | 22.98 | 22.98 | 22.26 | 22.48 | 2,720,551 | -0.70(-3.04%) |
Oct 06, 2006 | 23.30 | 23.41 | 23.17 | 23.18 | 564,143 | -0.11(-0.49%) |
Oct 05, 2006 | 23.31 | 23.43 | 23.25 | 23.30 | 2,355,231 | -0.02(-0.08%) |
Oct 04, 2006 | 23.21 | 23.39 | 23.15 | 23.31 | 1,591,762 | +0.10(+0.44%) |
Oct 03, 2006 | 22.99 | 23.28 | 22.96 | 23.21 | 1,309,020 | +0.20(+0.88%) |
Oct 02, 2006 | 23.07 | 23.16 | 22.90 | 23.01 | 872,680 | +0.00(+0.00%) |
Sep 29, 2006 | 22.96 | 23.17 | 22.94 | 23.01 | 492,955 | -0.03(-0.13%) |
Sep 28, 2006 | 23.16 | 23.16 | 22.97 | 23.04 | 862,797 | -0.11(-0.46%) |
Sep 27, 2006 | 23.12 | 23.19 | 22.95 | 23.15 | 767,657 | +0.04(+0.18%) |
Sep 26, 2006 | 23.09 | 23.13 | 23.00 | 23.10 | 1,152,909 | +0.08(+0.34%) |
Sep 25, 2006 | 23.28 | 23.29 | 22.91 | 23.03 | 671,511 | -0.26(-1.10%) |
Sep 22, 2006 | 23.25 | 23.28 | 22.99 | 23.28 | 405,184 | +0.04(+0.15%) |
Sep 21, 2006 | 23.27 | 23.34 | 23.01 | 23.25 | 1,229,959 | -0.05(-0.21%) |
Sep 20, 2006 | 23.58 | 23.73 | 23.25 | 23.30 | 565,650 | -0.24(-1.04%) |
Sep 19, 2006 | 23.10 | 23.54 | 23.10 | 23.54 | 440,025 | +0.30(+1.28%) |
Sep 18, 2006 | 23.19 | 23.28 | 23.04 | 23.24 | 424,447 | +0.02(+0.08%) |
Sep 15, 2006 | 23.12 | 23.37 | 23.07 | 23.22 | 1,003,498 | +0.15(+0.65%) |
Sep 14, 2006 | 23.27 | 23.27 | 22.98 | 23.07 | 1,075,021 | -0.44(-1.88%) |
Sep 13, 2006 | 23.65 | 23.73 | 23.48 | 23.52 | 742,029 | -0.18(-0.78%) |
Sep 12, 2006 | 23.64 | 23.78 | 23.54 | 23.70 | 607,023 | +0.01(+0.02%) |
Sep 11, 2006 | 23.85 | 23.92 | 23.62 | 23.70 | 368,669 | -0.16(-0.65%) |
Sep 08, 2006 | 23.49 | 23.92 | 23.31 | 23.85 | 938,675 | +0.42(+1.81%) |
Sep 07, 2006 | 23.64 | 23.67 | 23.40 | 23.43 | 407,194 | -0.32(-1.33%) |
Sep 06, 2006 | 23.80 | 23.87 | 23.70 | 23.74 | 397,647 | -0.05(-0.20%) |
Sep 05, 2006 | 23.71 | 23.89 | 23.71 | 23.79 | 601,998 | +0.09(+0.38%) |