Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 20.02 | 20.24 | 19.89 | 20.21 | 1,320,390 | +0.23(+1.14%) |
Nov 29, 2006 | 19.85 | 19.99 | 19.84 | 19.98 | 790,176 | +0.21(+1.07%) |
Nov 28, 2006 | 19.97 | 20.03 | 19.76 | 19.77 | 669,512 | -0.17(-0.87%) |
Nov 27, 2006 | 20.13 | 20.16 | 19.84 | 19.94 | 894,366 | -0.24(-1.20%) |
Nov 24, 2006 | 20.09 | 20.19 | 19.94 | 20.18 | 349,357 | +0.06(+0.29%) |
Nov 22, 2006 | 19.96 | 20.15 | 19.96 | 20.13 | 644,267 | +0.23(+1.16%) |
Nov 21, 2006 | 20.06 | 20.19 | 19.84 | 19.89 | 952,616 | -0.27(-1.32%) |
Nov 20, 2006 | 20.13 | 20.25 | 20.05 | 20.16 | 640,072 | +0.03(+0.16%) |
Nov 17, 2006 | 19.99 | 20.14 | 19.94 | 20.13 | 1,104,782 | +0.13(+0.63%) |
Nov 16, 2006 | 19.93 | 20.02 | 19.81 | 20.00 | 642,972 | +0.12(+0.61%) |
Nov 15, 2006 | 19.51 | 19.95 | 19.51 | 19.88 | 1,416,887 | +0.29(+1.46%) |
Nov 14, 2006 | 19.45 | 19.63 | 19.44 | 19.60 | 743,641 | +0.14(+0.71%) |
Nov 13, 2006 | 19.57 | 19.62 | 19.37 | 19.46 | 982,418 | -0.18(-0.90%) |
Nov 10, 2006 | 19.61 | 19.65 | 19.49 | 19.64 | 437,636 | +0.01(+0.06%) |
Nov 09, 2006 | 19.81 | 19.82 | 19.54 | 19.62 | 714,856 | -0.18(-0.91%) |
Nov 08, 2006 | 20.10 | 20.15 | 19.71 | 19.80 | 984,672 | -0.36(-1.77%) |
Nov 07, 2006 | 20.19 | 20.36 | 20.05 | 20.16 | 1,316,493 | +0.06(+0.29%) |
Nov 06, 2006 | 19.89 | 20.18 | 19.82 | 20.10 | 991,062 | +0.29(+1.49%) |
Nov 03, 2006 | 19.56 | 19.93 | 19.56 | 19.81 | 1,431,116 | +0.24(+1.20%) |
Nov 02, 2006 | 19.00 | 19.91 | 18.63 | 19.57 | 3,480,375 | +0.35(+1.82%) |
Nov 01, 2006 | 19.50 | 19.73 | 19.20 | 19.22 | 1,158,523 | -0.26(-1.35%) |
Oct 31, 2006 | 20.11 | 20.11 | 19.36 | 19.49 | 1,337,370 | -0.52(-2.61%) |
Oct 30, 2006 | 19.96 | 20.07 | 19.84 | 20.01 | 583,848 | -0.00(-0.02%) |
Oct 27, 2006 | 20.13 | 20.13 | 19.90 | 20.01 | 400,258 | -0.13(-0.62%) |
Oct 26, 2006 | 19.84 | 20.16 | 19.71 | 20.14 | 699,786 | +0.41(+2.09%) |
Oct 25, 2006 | 20.03 | 20.11 | 19.71 | 19.73 | 800,284 | -0.36(-1.78%) |
Oct 24, 2006 | 20.21 | 20.32 | 20.04 | 20.08 | 710,728 | -0.18(-0.89%) |
Oct 23, 2006 | 20.04 | 20.37 | 20.04 | 20.26 | 669,408 | +0.12(+0.58%) |
Oct 20, 2006 | 19.95 | 20.21 | 19.89 | 20.15 | 595,032 | +0.15(+0.73%) |
Oct 19, 2006 | 20.12 | 20.17 | 19.92 | 20.00 | 372,532 | -0.06(-0.31%) |
Oct 18, 2006 | 20.00 | 20.20 | 19.91 | 20.06 | 957,063 | +0.05(+0.23%) |
Oct 17, 2006 | 19.80 | 20.06 | 19.69 | 20.02 | 766,741 | +0.15(+0.77%) |
Oct 16, 2006 | 19.89 | 19.94 | 19.81 | 19.86 | 428,129 | +0.02(+0.12%) |
Oct 13, 2006 | 19.92 | 20.00 | 19.84 | 19.84 | 549,270 | -0.11(-0.55%) |
Oct 12, 2006 | 20.08 | 20.09 | 19.85 | 19.95 | 670,647 | -0.07(-0.35%) |
Oct 11, 2006 | 19.89 | 20.16 | 19.87 | 20.02 | 690,547 | +0.07(+0.35%) |
Oct 10, 2006 | 19.87 | 20.00 | 19.74 | 19.95 | 551,988 | +0.13(+0.67%) |
Oct 09, 2006 | 19.89 | 19.96 | 19.76 | 19.82 | 417,213 | -0.13(-0.67%) |
Oct 06, 2006 | 20.00 | 20.13 | 19.86 | 19.95 | 823,446 | -0.13(-0.64%) |
Oct 05, 2006 | 19.61 | 20.19 | 19.55 | 20.08 | 2,077,163 | +0.40(+2.05%) |
Oct 04, 2006 | 19.53 | 19.69 | 19.31 | 19.67 | 1,169,289 | +0.20(+1.05%) |
Oct 03, 2006 | 19.52 | 19.58 | 19.40 | 19.47 | 452,115 | -0.02(-0.10%) |
Oct 02, 2006 | 19.65 | 19.74 | 19.40 | 19.49 | 603,592 | -0.17(-0.88%) |
Sep 29, 2006 | 19.76 | 19.84 | 19.60 | 19.66 | 873,464 | -0.01(-0.06%) |
Sep 28, 2006 | 19.66 | 19.72 | 19.51 | 19.67 | 1,692,100 | +0.08(+0.40%) |
Sep 27, 2006 | 19.81 | 19.84 | 19.49 | 19.60 | 1,590,705 | -0.27(-1.34%) |
Sep 26, 2006 | 19.89 | 20.16 | 19.71 | 19.86 | 1,384,048 | -0.10(-0.51%) |
Sep 25, 2006 | 19.96 | 20.07 | 19.87 | 19.96 | 978,863 | -0.04(-0.22%) |
Sep 22, 2006 | 19.97 | 20.09 | 19.88 | 20.01 | 1,399,669 | -0.03(-0.16%) |
Sep 21, 2006 | 20.26 | 20.26 | 19.96 | 20.04 | 1,174,616 | -0.09(-0.45%) |
Sep 20, 2006 | 20.24 | 20.25 | 19.99 | 20.13 | 811,091 | +0.07(+0.35%) |
Sep 19, 2006 | 20.01 | 20.14 | 19.96 | 20.06 | 700,569 | +0.02(+0.10%) |
Sep 18, 2006 | 20.13 | 20.22 | 20.01 | 20.04 | 957,058 | -0.15(-0.72%) |
Sep 15, 2006 | 20.26 | 20.33 | 20.13 | 20.18 | 681,992 | +0.00(+0.00%) |
Sep 14, 2006 | 20.27 | 20.33 | 20.10 | 20.18 | 768,779 | -0.16(-0.79%) |
Sep 13, 2006 | 20.35 | 20.53 | 20.18 | 20.35 | 1,068,246 | -0.08(-0.38%) |
Sep 12, 2006 | 19.70 | 20.49 | 19.67 | 20.42 | 1,952,644 | +0.76(+3.85%) |
Sep 11, 2006 | 19.61 | 19.89 | 19.53 | 19.67 | 1,088,322 | +0.02(+0.10%) |
Sep 08, 2006 | 19.53 | 19.71 | 19.53 | 19.65 | 611,390 | +0.12(+0.60%) |
Sep 07, 2006 | 19.49 | 19.65 | 19.43 | 19.53 | 574,005 | -0.02(-0.12%) |
Sep 06, 2006 | 19.53 | 19.65 | 19.49 | 19.55 | 918,188 | -0.02(-0.12%) |
Sep 05, 2006 | 19.61 | 19.66 | 19.53 | 19.58 | 561,147 | -0.09(-0.46%) |