Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 21.15 | 21.15 | 20.92 | 20.92 | 15,100 | -0.12(-0.57%) |
Nov 29, 2006 | 21.02 | 21.17 | 20.96 | 21.04 | 17,662 | +0.04(+0.19%) |
Nov 28, 2006 | 21.22 | 21.22 | 20.89 | 21.00 | 25,692 | -0.22(-1.04%) |
Nov 27, 2006 | 21.92 | 21.92 | 21.02 | 21.22 | 29,873 | -0.84(-3.81%) |
Nov 24, 2006 | 21.90 | 22.08 | 21.84 | 22.06 | 5,093 | +0.06(+0.27%) |
Nov 22, 2006 | 22.00 | 22.57 | 21.68 | 22.00 | 17,034 | -0.13(-0.59%) |
Nov 21, 2006 | 21.15 | 22.13 | 21.15 | 22.13 | 39,628 | +1.01(+4.78%) |
Nov 20, 2006 | 21.28 | 21.36 | 21.11 | 21.12 | 10,665 | -0.22(-1.03%) |
Nov 17, 2006 | 21.22 | 21.52 | 21.22 | 21.34 | 15,140 | -0.01(-0.05%) |
Nov 16, 2006 | 21.60 | 21.74 | 21.32 | 21.35 | 14,137 | -0.02(-0.09%) |
Nov 15, 2006 | 22.15 | 22.22 | 20.81 | 21.37 | 66,962 | -0.71(-3.22%) |
Nov 14, 2006 | 22.23 | 22.32 | 22.02 | 22.08 | 31,986 | -0.04(-0.18%) |
Nov 13, 2006 | 21.79 | 22.35 | 21.54 | 22.12 | 56,998 | +0.34(+1.54%) |
Nov 10, 2006 | 21.29 | 21.82 | 21.29 | 21.78 | 25,608 | +0.46(+2.18%) |
Nov 09, 2006 | 20.67 | 21.48 | 20.46 | 21.32 | 28,041 | +0.65(+3.14%) |
Nov 08, 2006 | 20.00 | 20.70 | 19.83 | 20.67 | 69,462 | +0.67(+3.35%) |
Nov 07, 2006 | 20.84 | 21.57 | 19.52 | 20.00 | 131,150 | -0.83(-3.98%) |
Nov 06, 2006 | 21.05 | 21.23 | 20.41 | 20.83 | 36,173 | -0.38(-1.79%) |
Nov 03, 2006 | 21.36 | 21.44 | 21.13 | 21.21 | 18,072 | -0.09(-0.42%) |
Nov 02, 2006 | 20.67 | 21.30 | 20.42 | 21.30 | 30,464 | +0.50(+2.40%) |
Nov 01, 2006 | 21.57 | 21.57 | 20.70 | 20.80 | 16,474 | -0.68(-3.17%) |
Oct 31, 2006 | 20.75 | 21.65 | 20.75 | 21.48 | 29,505 | +0.43(+2.04%) |
Oct 30, 2006 | 21.23 | 21.50 | 21.00 | 21.05 | 17,237 | -0.25(-1.17%) |
Oct 27, 2006 | 21.70 | 21.70 | 21.30 | 21.30 | 31,008 | -0.41(-1.89%) |
Oct 26, 2006 | 21.96 | 21.96 | 21.53 | 21.71 | 65,161 | -0.18(-0.82%) |
Oct 25, 2006 | 21.89 | 21.90 | 21.70 | 21.89 | 34,077 | +0.00(+0.00%) |
Oct 24, 2006 | 22.00 | 22.00 | 21.62 | 21.89 | 40,035 | -0.04(-0.18%) |
Oct 23, 2006 | 21.63 | 21.99 | 21.52 | 21.93 | 61,773 | +0.17(+0.78%) |
Oct 20, 2006 | 21.64 | 22.00 | 21.24 | 21.76 | 94,286 | +0.20(+0.93%) |
Oct 19, 2006 | 22.00 | 22.00 | 21.06 | 21.56 | 45,623 | -0.44(-2.00%) |
Oct 18, 2006 | 21.91 | 22.00 | 21.66 | 22.00 | 16,196 | +0.09(+0.41%) |
Oct 17, 2006 | 21.24 | 21.91 | 21.16 | 21.91 | 19,880 | +0.58(+2.72%) |
Oct 16, 2006 | 20.90 | 21.37 | 20.65 | 21.33 | 36,239 | +0.33(+1.57%) |
Oct 13, 2006 | 20.25 | 21.00 | 20.03 | 21.00 | 32,482 | +0.76(+3.75%) |
Oct 12, 2006 | 20.05 | 20.29 | 19.98 | 20.24 | 32,404 | +0.24(+1.20%) |
Oct 11, 2006 | 19.80 | 20.30 | 19.80 | 20.00 | 25,098 | +0.03(+0.15%) |
Oct 10, 2006 | 20.81 | 20.90 | 19.61 | 19.97 | 62,536 | -0.87(-4.17%) |
Oct 09, 2006 | 20.42 | 20.85 | 20.42 | 20.84 | 7,974 | +0.41(+2.01%) |
Oct 06, 2006 | 20.77 | 20.78 | 20.23 | 20.43 | 11,466 | -0.32(-1.54%) |
Oct 05, 2006 | 20.14 | 20.75 | 20.05 | 20.75 | 13,273 | +0.69(+3.44%) |
Oct 04, 2006 | 19.99 | 20.18 | 19.99 | 20.06 | 21,056 | -0.07(-0.35%) |
Oct 03, 2006 | 19.78 | 20.85 | 19.78 | 20.13 | 21,067 | -0.60(-2.89%) |
Oct 02, 2006 | 20.43 | 20.99 | 19.93 | 20.73 | 27,628 | +0.22(+1.07%) |
Sep 29, 2006 | 19.88 | 20.90 | 19.52 | 20.51 | 33,626 | +0.55(+2.76%) |
Sep 28, 2006 | 19.32 | 20.08 | 19.26 | 19.96 | 24,438 | +0.63(+3.26%) |
Sep 27, 2006 | 19.31 | 19.75 | 19.20 | 19.33 | 43,256 | -0.07(-0.36%) |
Sep 26, 2006 | 19.10 | 19.54 | 19.10 | 19.40 | 22,692 | +0.25(+1.31%) |
Sep 25, 2006 | 18.87 | 19.25 | 18.87 | 19.15 | 19,055 | +0.36(+1.92%) |
Sep 22, 2006 | 18.60 | 18.90 | 18.60 | 18.79 | 8,952 | +0.19(+1.02%) |
Sep 21, 2006 | 18.67 | 18.77 | 18.60 | 18.60 | 22,442 | -0.07(-0.37%) |
Sep 20, 2006 | 18.20 | 18.69 | 18.00 | 18.67 | 31,310 | +0.49(+2.70%) |
Sep 19, 2006 | 18.66 | 18.81 | 18.18 | 18.18 | 38,346 | -0.36(-1.94%) |
Sep 18, 2006 | 18.73 | 18.85 | 18.49 | 18.54 | 20,418 | -0.11(-0.59%) |
Sep 15, 2006 | 18.88 | 19.12 | 18.65 | 18.65 | 6,451 | -0.03(-0.16%) |
Sep 14, 2006 | 18.77 | 18.86 | 18.60 | 18.68 | 9,020 | -0.11(-0.59%) |
Sep 13, 2006 | 18.56 | 19.02 | 18.56 | 18.79 | 20,498 | +0.19(+1.02%) |
Sep 12, 2006 | 18.35 | 19.11 | 18.27 | 18.60 | 25,926 | +0.18(+0.98%) |
Sep 11, 2006 | 19.06 | 19.13 | 18.37 | 18.42 | 31,246 | -0.64(-3.36%) |
Sep 08, 2006 | 19.44 | 19.47 | 19.01 | 19.06 | 29,458 | -0.42(-2.16%) |
Sep 07, 2006 | 19.94 | 19.94 | 19.48 | 19.48 | 22,500 | -0.55(-2.75%) |
Sep 06, 2006 | 20.11 | 20.27 | 19.65 | 20.03 | 35,598 | -0.17(-0.84%) |
Sep 05, 2006 | 19.95 | 20.40 | 19.84 | 20.20 | 17,298 | +0.18(+0.90%) |