Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 21.32 | 21.72 | 21.20 | 21.72 | 36,918 | +0.25(+1.15%) |
Nov 29, 2006 | 21.71 | 21.92 | 20.89 | 21.47 | 21,460 | +0.00(+0.00%) |
Nov 28, 2006 | 21.27 | 21.74 | 21.23 | 21.47 | 13,780 | +0.20(+0.95%) |
Nov 27, 2006 | 22.63 | 22.70 | 21.17 | 21.27 | 32,037 | -1.36(-6.00%) |
Nov 24, 2006 | 22.70 | 22.79 | 22.55 | 22.63 | 5,587 | -0.26(-1.15%) |
Nov 22, 2006 | 23.39 | 23.39 | 22.85 | 22.89 | 12,417 | -0.33(-1.42%) |
Nov 21, 2006 | 22.88 | 23.26 | 22.88 | 23.22 | 6,567 | +0.40(+1.74%) |
Nov 20, 2006 | 23.08 | 23.29 | 22.72 | 22.82 | 35,002 | -0.50(-2.12%) |
Nov 17, 2006 | 22.81 | 23.32 | 22.62 | 23.32 | 32,269 | +0.51(+2.24%) |
Nov 16, 2006 | 22.28 | 22.81 | 22.27 | 22.81 | 33,887 | +0.53(+2.36%) |
Nov 15, 2006 | 21.27 | 22.52 | 21.27 | 22.28 | 38,903 | +0.59(+2.70%) |
Nov 14, 2006 | 21.57 | 21.72 | 21.44 | 21.70 | 25,361 | +0.17(+0.77%) |
Nov 13, 2006 | 21.01 | 21.55 | 21.00 | 21.53 | 21,873 | +0.53(+2.50%) |
Nov 10, 2006 | 20.90 | 21.14 | 20.67 | 21.01 | 21,163 | +0.39(+1.89%) |
Nov 09, 2006 | 21.15 | 21.38 | 20.45 | 20.62 | 15,277 | -0.68(-3.17%) |
Nov 08, 2006 | 20.79 | 21.35 | 20.79 | 21.29 | 16,237 | +0.41(+1.94%) |
Nov 07, 2006 | 21.18 | 21.41 | 20.89 | 20.89 | 25,594 | -0.33(-1.56%) |
Nov 06, 2006 | 20.33 | 21.35 | 20.30 | 21.22 | 21,693 | +0.89(+4.35%) |
Nov 03, 2006 | 20.24 | 20.33 | 20.08 | 20.33 | 15,151 | +0.13(+0.63%) |
Nov 02, 2006 | 20.07 | 20.38 | 20.07 | 20.21 | 23,567 | +0.14(+0.67%) |
Nov 01, 2006 | 20.90 | 21.22 | 19.96 | 20.07 | 77,507 | -1.43(-6.66%) |
Oct 31, 2006 | 21.32 | 21.59 | 21.13 | 21.50 | 21,267 | +0.30(+1.42%) |
Oct 30, 2006 | 20.56 | 21.20 | 20.36 | 21.20 | 15,917 | +0.57(+2.76%) |
Oct 27, 2006 | 20.93 | 21.16 | 20.63 | 20.63 | 26,735 | -0.53(-2.48%) |
Oct 26, 2006 | 20.78 | 21.22 | 20.41 | 21.16 | 41,004 | +0.51(+2.47%) |
Oct 25, 2006 | 21.01 | 21.13 | 20.45 | 20.65 | 20,102 | -0.02(-0.11%) |
Oct 24, 2006 | 21.19 | 21.19 | 20.51 | 20.67 | 21,395 | -0.45(-2.13%) |
Oct 23, 2006 | 20.42 | 21.13 | 20.42 | 21.12 | 17,752 | +0.42(+2.03%) |
Oct 20, 2006 | 21.00 | 21.02 | 20.70 | 20.70 | 14,556 | -0.26(-1.22%) |
Oct 19, 2006 | 20.95 | 20.99 | 20.77 | 20.96 | 60,728 | +0.38(+1.86%) |
Oct 18, 2006 | 20.63 | 20.97 | 20.30 | 20.57 | 15,838 | +0.07(+0.37%) |
Oct 17, 2006 | 20.11 | 20.65 | 20.11 | 20.50 | 15,625 | +0.19(+0.92%) |
Oct 16, 2006 | 20.40 | 20.63 | 19.74 | 20.31 | 19,621 | +0.09(+0.45%) |
Oct 13, 2006 | 20.36 | 20.60 | 20.00 | 20.22 | 76,748 | -0.19(-0.92%) |
Oct 12, 2006 | 19.73 | 20.45 | 19.73 | 20.41 | 77,112 | +0.85(+4.33%) |
Oct 11, 2006 | 19.55 | 19.70 | 19.28 | 19.56 | 37,076 | -0.23(-1.14%) |
Oct 10, 2006 | 19.10 | 19.82 | 19.10 | 19.79 | 14,984 | +0.66(+3.45%) |
Oct 09, 2006 | 18.95 | 19.13 | 18.86 | 19.13 | 33,647 | +0.11(+0.59%) |
Oct 06, 2006 | 19.38 | 19.38 | 18.95 | 19.01 | 33,634 | -0.51(-2.61%) |
Oct 05, 2006 | 19.52 | 19.68 | 19.32 | 19.52 | 28,837 | +0.01(+0.04%) |
Oct 04, 2006 | 19.19 | 19.66 | 19.19 | 19.52 | 51,124 | +0.57(+3.01%) |
Oct 03, 2006 | 18.76 | 19.12 | 18.74 | 18.95 | 17,971 | +0.11(+0.60%) |
Oct 02, 2006 | 19.23 | 19.37 | 18.74 | 18.83 | 35,559 | -0.44(-2.26%) |
Sep 29, 2006 | 19.97 | 19.97 | 19.23 | 19.27 | 32,156 | -0.71(-3.57%) |
Sep 28, 2006 | 20.33 | 20.33 | 19.96 | 19.98 | 36,882 | -0.20(-1.00%) |
Sep 27, 2006 | 20.09 | 20.22 | 19.91 | 20.18 | 13,964 | +0.10(+0.49%) |
Sep 26, 2006 | 19.97 | 20.21 | 19.97 | 20.09 | 9,783 | +0.18(+0.90%) |
Sep 25, 2006 | 19.66 | 20.06 | 19.45 | 19.91 | 41,410 | +0.22(+1.11%) |
Sep 22, 2006 | 20.03 | 20.09 | 19.49 | 19.69 | 19,961 | -0.49(-2.42%) |
Sep 21, 2006 | 20.26 | 20.35 | 20.00 | 20.18 | 17,282 | -0.13(-0.63%) |
Sep 20, 2006 | 20.33 | 20.36 | 20.04 | 20.30 | 49,642 | +0.00(+0.00%) |
Sep 19, 2006 | 20.52 | 20.52 | 19.75 | 20.30 | 17,592 | -0.06(-0.29%) |
Sep 18, 2006 | 20.75 | 20.75 | 20.34 | 20.36 | 9,939 | -0.54(-2.58%) |
Sep 15, 2006 | 20.82 | 20.91 | 20.66 | 20.90 | 107,696 | +0.14(+0.65%) |
Sep 14, 2006 | 20.69 | 20.92 | 20.54 | 20.77 | 19,110 | -0.07(-0.36%) |
Sep 13, 2006 | 20.43 | 20.84 | 20.43 | 20.84 | 59,935 | +0.25(+1.20%) |
Sep 12, 2006 | 19.37 | 20.60 | 19.37 | 20.60 | 33,507 | +1.33(+6.89%) |
Sep 11, 2006 | 19.07 | 19.34 | 18.76 | 19.27 | 8,909 | +0.07(+0.35%) |
Sep 08, 2006 | 19.34 | 19.37 | 19.13 | 19.20 | 5,877 | -0.02(-0.08%) |
Sep 07, 2006 | 19.58 | 19.84 | 19.22 | 19.22 | 18,392 | -0.44(-2.25%) |
Sep 06, 2006 | 20.06 | 20.18 | 19.61 | 19.66 | 24,911 | -0.60(-2.96%) |
Sep 05, 2006 | 20.14 | 20.32 | 20.02 | 20.26 | 10,502 | +0.04(+0.19%) |