Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 22.81 | 23.01 | 22.65 | 22.90 | 1,527,900 | +0.01(+0.04%) |
Nov 29, 2006 | 22.60 | 22.98 | 22.60 | 22.89 | 1,625,454 | +0.25(+1.10%) |
Nov 28, 2006 | 22.55 | 22.83 | 22.45 | 22.64 | 1,615,737 | +0.09(+0.40%) |
Nov 27, 2006 | 22.60 | 22.78 | 22.36 | 22.55 | 2,021,929 | -0.16(-0.70%) |
Nov 24, 2006 | 22.70 | 22.89 | 22.58 | 22.71 | 815,098 | -0.18(-0.79%) |
Nov 22, 2006 | 22.85 | 22.95 | 22.76 | 22.89 | 1,355,950 | +0.04(+0.18%) |
Nov 21, 2006 | 22.50 | 23.21 | 22.45 | 22.85 | 5,163,954 | +0.83(+3.77%) |
Nov 20, 2006 | 22.20 | 22.24 | 21.55 | 22.02 | 2,988,098 | -0.25(-1.12%) |
Nov 17, 2006 | 22.36 | 22.36 | 22.03 | 22.27 | 1,803,147 | -0.13(-0.58%) |
Nov 16, 2006 | 22.17 | 22.50 | 21.75 | 22.40 | 1,795,821 | +0.21(+0.95%) |
Nov 15, 2006 | 22.19 | 22.27 | 21.92 | 22.19 | 1,457,065 | +0.00(+0.00%) |
Nov 14, 2006 | 21.77 | 22.22 | 21.72 | 22.19 | 1,316,823 | +0.31(+1.42%) |
Nov 13, 2006 | 21.49 | 21.94 | 21.40 | 21.88 | 1,813,091 | +0.37(+1.72%) |
Nov 10, 2006 | 21.14 | 21.59 | 20.95 | 21.51 | 1,411,473 | +0.35(+1.65%) |
Nov 09, 2006 | 21.36 | 21.39 | 21.10 | 21.16 | 1,478,167 | -0.19(-0.89%) |
Nov 08, 2006 | 20.68 | 21.44 | 20.44 | 21.35 | 2,344,908 | +0.56(+2.69%) |
Nov 07, 2006 | 20.63 | 21.00 | 20.62 | 20.79 | 874,160 | +0.08(+0.39%) |
Nov 06, 2006 | 20.52 | 21.05 | 20.48 | 20.71 | 1,384,193 | +0.16(+0.78%) |
Nov 03, 2006 | 20.70 | 20.84 | 20.38 | 20.55 | 1,269,251 | -0.22(-1.06%) |
Nov 02, 2006 | 20.68 | 21.06 | 20.64 | 20.77 | 1,577,390 | -0.03(-0.14%) |
Nov 01, 2006 | 20.81 | 20.95 | 20.53 | 20.80 | 1,527,286 | +0.08(+0.39%) |
Oct 31, 2006 | 20.72 | 20.91 | 20.34 | 20.72 | 1,123,126 | -0.10(-0.48%) |
Oct 30, 2006 | 20.61 | 21.07 | 20.52 | 20.82 | 2,232,298 | +0.15(+0.73%) |
Oct 27, 2006 | 21.05 | 21.20 | 20.63 | 20.67 | 1,668,445 | -0.50(-2.36%) |
Oct 26, 2006 | 20.97 | 21.20 | 20.55 | 21.17 | 1,632,850 | +0.13(+0.62%) |
Oct 25, 2006 | 20.57 | 21.11 | 20.55 | 21.04 | 1,426,064 | +0.33(+1.59%) |
Oct 24, 2006 | 20.86 | 20.90 | 20.51 | 20.71 | 1,337,096 | -0.17(-0.81%) |
Oct 23, 2006 | 20.62 | 21.06 | 20.62 | 20.88 | 1,298,950 | +0.09(+0.43%) |
Oct 20, 2006 | 20.60 | 20.90 | 20.49 | 20.79 | 2,041,626 | +0.16(+0.78%) |
Oct 19, 2006 | 20.55 | 21.50 | 20.23 | 20.63 | 5,167,584 | +0.63(+3.15%) |
Oct 18, 2006 | 20.15 | 20.35 | 19.73 | 20.00 | 2,198,525 | -0.10(-0.50%) |
Oct 17, 2006 | 20.28 | 20.30 | 19.84 | 20.10 | 1,177,835 | -0.21(-1.03%) |
Oct 16, 2006 | 20.80 | 20.80 | 20.13 | 20.31 | 1,565,179 | -0.17(-0.83%) |
Oct 13, 2006 | 20.31 | 20.50 | 20.22 | 20.48 | 1,289,257 | +0.06(+0.29%) |
Oct 12, 2006 | 20.10 | 20.47 | 20.06 | 20.42 | 1,215,784 | +0.34(+1.69%) |
Oct 11, 2006 | 19.49 | 20.20 | 19.49 | 20.08 | 2,271,295 | +0.42(+2.14%) |
Oct 10, 2006 | 19.68 | 19.78 | 19.51 | 19.66 | 1,053,855 | -0.13(-0.66%) |
Oct 09, 2006 | 19.72 | 19.89 | 19.63 | 19.79 | 1,108,819 | -0.03(-0.15%) |
Oct 06, 2006 | 19.83 | 19.98 | 19.50 | 19.82 | 1,315,333 | -0.11(-0.55%) |
Oct 05, 2006 | 19.86 | 20.10 | 19.66 | 19.93 | 2,378,750 | -0.04(-0.20%) |
Oct 04, 2006 | 19.11 | 19.98 | 19.11 | 19.97 | 2,798,290 | +0.75(+3.90%) |
Oct 03, 2006 | 18.64 | 19.43 | 18.64 | 19.22 | 3,297,365 | +0.51(+2.73%) |
Oct 02, 2006 | 19.10 | 19.18 | 18.53 | 18.71 | 3,205,694 | -0.37(-1.94%) |
Sep 29, 2006 | 18.79 | 19.24 | 18.78 | 19.08 | 1,785,814 | -0.17(-0.88%) |
Sep 28, 2006 | 19.68 | 19.73 | 19.14 | 19.25 | 3,223,938 | -0.52(-2.63%) |
Sep 27, 2006 | 19.93 | 19.98 | 19.69 | 19.77 | 1,247,158 | -0.12(-0.60%) |
Sep 26, 2006 | 19.91 | 19.96 | 19.55 | 19.89 | 1,490,817 | +0.03(+0.15%) |
Sep 25, 2006 | 19.75 | 20.00 | 19.39 | 19.86 | 1,458,777 | +0.25(+1.27%) |
Sep 22, 2006 | 19.87 | 19.89 | 19.45 | 19.61 | 994,116 | -0.18(-0.91%) |
Sep 21, 2006 | 19.55 | 20.28 | 19.50 | 19.79 | 2,782,933 | +0.27(+1.38%) |
Sep 20, 2006 | 19.01 | 20.29 | 19.00 | 19.52 | 3,771,627 | +0.54(+2.85%) |
Sep 19, 2006 | 19.05 | 19.20 | 18.59 | 18.98 | 1,565,752 | -0.09(-0.47%) |
Sep 18, 2006 | 19.24 | 19.30 | 19.01 | 19.07 | 1,271,275 | -0.17(-0.88%) |
Sep 15, 2006 | 19.45 | 19.56 | 19.21 | 19.24 | 2,809,576 | -0.12(-0.62%) |
Sep 14, 2006 | 19.33 | 19.40 | 19.10 | 19.36 | 1,240,775 | +0.01(+0.05%) |
Sep 13, 2006 | 19.25 | 19.50 | 19.11 | 19.35 | 1,723,651 | +0.15(+0.78%) |
Sep 12, 2006 | 18.74 | 19.27 | 18.52 | 19.20 | 2,797,137 | +0.39(+2.07%) |
Sep 11, 2006 | 18.61 | 18.95 | 18.35 | 18.81 | 1,617,446 | +0.06(+0.32%) |
Sep 08, 2006 | 18.46 | 18.88 | 18.31 | 18.75 | 1,167,241 | +0.26(+1.41%) |
Sep 07, 2006 | 18.62 | 18.74 | 18.34 | 18.49 | 1,511,500 | -0.26(-1.39%) |
Sep 06, 2006 | 18.91 | 19.02 | 18.58 | 18.75 | 1,486,225 | -0.20(-1.06%) |
Sep 05, 2006 | 18.76 | 19.21 | 18.54 | 18.95 | 2,865,765 | +0.20(+1.07%) |