Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 22.24 | 22.33 | 21.62 | 21.83 | 3,484,816 | -0.56(-2.50%) |
Nov 29, 2006 | 21.34 | 22.74 | 21.34 | 22.39 | 7,387,815 | +1.40(+6.68%) |
Nov 28, 2006 | 21.34 | 21.38 | 20.92 | 20.99 | 2,372,391 | -0.62(-2.89%) |
Nov 27, 2006 | 21.84 | 21.90 | 21.57 | 21.61 | 970,302 | -0.33(-1.48%) |
Nov 24, 2006 | 21.80 | 22.03 | 21.79 | 21.93 | 596,471 | +0.08(+0.37%) |
Nov 22, 2006 | 22.03 | 22.11 | 21.84 | 21.85 | 1,589,115 | -0.18(-0.82%) |
Nov 21, 2006 | 22.11 | 22.13 | 21.96 | 22.03 | 942,873 | +0.05(+0.25%) |
Nov 20, 2006 | 22.29 | 22.29 | 21.96 | 21.98 | 2,242,656 | -0.22(-0.98%) |
Nov 17, 2006 | 22.21 | 22.33 | 22.01 | 22.20 | 1,317,258 | -0.07(-0.32%) |
Nov 16, 2006 | 22.29 | 22.32 | 22.12 | 22.27 | 1,492,339 | -0.03(-0.12%) |
Nov 15, 2006 | 22.34 | 22.49 | 22.28 | 22.30 | 1,244,924 | -0.16(-0.72%) |
Nov 14, 2006 | 22.69 | 22.71 | 22.32 | 22.46 | 2,439,637 | -0.03(-0.12%) |
Nov 13, 2006 | 22.15 | 22.69 | 21.94 | 22.49 | 3,297,679 | +0.80(+3.67%) |
Nov 10, 2006 | 21.47 | 21.78 | 21.27 | 21.69 | 1,244,150 | +0.05(+0.25%) |
Nov 09, 2006 | 21.79 | 22.16 | 21.18 | 21.64 | 3,191,281 | -0.54(-2.45%) |
Nov 08, 2006 | 21.87 | 22.18 | 21.71 | 22.18 | 2,385,995 | +0.33(+1.53%) |
Nov 07, 2006 | 21.77 | 22.03 | 21.63 | 21.84 | 1,854,889 | +0.06(+0.29%) |
Nov 06, 2006 | 21.27 | 21.81 | 21.24 | 21.78 | 1,455,730 | +0.49(+2.29%) |
Nov 03, 2006 | 21.18 | 21.41 | 21.12 | 21.29 | 1,368,687 | +0.09(+0.43%) |
Nov 02, 2006 | 21.46 | 21.46 | 20.85 | 21.20 | 3,277,660 | -0.40(-1.84%) |
Nov 01, 2006 | 21.90 | 21.91 | 21.55 | 21.60 | 2,306,473 | -0.25(-1.16%) |
Oct 31, 2006 | 21.80 | 21.88 | 21.58 | 21.85 | 2,424,705 | +0.10(+0.46%) |
Oct 30, 2006 | 21.74 | 21.93 | 21.64 | 21.75 | 2,351,930 | -0.04(-0.17%) |
Oct 27, 2006 | 21.38 | 21.81 | 21.37 | 21.79 | 2,329,699 | +0.43(+2.03%) |
Oct 26, 2006 | 20.80 | 21.39 | 20.69 | 21.36 | 1,529,722 | +0.66(+3.19%) |
Oct 25, 2006 | 20.73 | 20.97 | 20.66 | 20.70 | 1,058,894 | +0.06(+0.31%) |
Oct 24, 2006 | 20.61 | 20.68 | 20.56 | 20.63 | 720,897 | +0.03(+0.13%) |
Oct 23, 2006 | 20.42 | 20.80 | 20.37 | 20.61 | 1,124,922 | +0.05(+0.22%) |
Oct 20, 2006 | 20.64 | 20.64 | 20.46 | 20.56 | 911,131 | +0.00(+0.00%) |
Oct 19, 2006 | 20.98 | 20.98 | 20.43 | 20.56 | 3,414,474 | -0.46(-2.19%) |
Oct 18, 2006 | 20.89 | 21.14 | 20.68 | 21.02 | 2,313,773 | -0.32(-1.48%) |
Oct 17, 2006 | 21.18 | 21.42 | 21.08 | 21.34 | 820,327 | +0.14(+0.64%) |
Oct 16, 2006 | 21.45 | 21.47 | 21.14 | 21.20 | 1,248,685 | -0.28(-1.30%) |
Oct 13, 2006 | 21.45 | 21.58 | 21.04 | 21.48 | 1,540,782 | -0.09(-0.42%) |
Oct 12, 2006 | 20.80 | 21.60 | 20.71 | 21.57 | 2,903,718 | +0.87(+4.19%) |
Oct 11, 2006 | 20.81 | 20.91 | 20.50 | 20.71 | 1,629,595 | -0.29(-1.38%) |
Oct 10, 2006 | 20.80 | 21.02 | 20.59 | 20.99 | 1,013,105 | +0.22(+1.04%) |
Oct 09, 2006 | 20.65 | 20.79 | 20.48 | 20.78 | 678,647 | +0.19(+0.92%) |
Oct 06, 2006 | 20.64 | 20.66 | 20.50 | 20.59 | 486,312 | -0.02(-0.09%) |
Oct 05, 2006 | 20.34 | 20.70 | 20.30 | 20.61 | 790,576 | +0.18(+0.89%) |
Oct 04, 2006 | 20.27 | 20.42 | 20.23 | 20.42 | 994,634 | +0.06(+0.31%) |
Oct 03, 2006 | 20.30 | 20.50 | 20.30 | 20.36 | 1,081,788 | -0.04(-0.18%) |
Oct 02, 2006 | 20.70 | 20.71 | 20.31 | 20.40 | 1,406,955 | -0.38(-1.83%) |
Sep 29, 2006 | 20.64 | 20.88 | 20.50 | 20.78 | 1,870,041 | +0.18(+0.88%) |
Sep 28, 2006 | 20.38 | 20.61 | 20.38 | 20.60 | 1,629,263 | +0.23(+1.11%) |
Sep 27, 2006 | 20.43 | 20.57 | 20.34 | 20.37 | 1,782,777 | -0.10(-0.49%) |
Sep 26, 2006 | 20.21 | 20.54 | 20.10 | 20.47 | 2,072,773 | +0.32(+1.57%) |
Sep 25, 2006 | 19.78 | 20.19 | 19.75 | 20.15 | 1,733,228 | +0.45(+2.29%) |
Sep 22, 2006 | 19.89 | 20.20 | 19.69 | 19.70 | 3,729,244 | -0.94(-4.56%) |
Sep 21, 2006 | 20.80 | 21.02 | 20.58 | 20.64 | 901,398 | +0.00(+0.00%) |
Sep 20, 2006 | 20.83 | 20.87 | 20.51 | 20.64 | 687,274 | -0.10(-0.48%) |
Sep 19, 2006 | 20.89 | 20.91 | 20.60 | 20.74 | 2,038,487 | -0.07(-0.35%) |
Sep 18, 2006 | 20.92 | 21.04 | 20.74 | 20.81 | 733,284 | +0.01(+0.04%) |
Sep 15, 2006 | 20.95 | 20.98 | 20.65 | 20.80 | 793,451 | -0.04(-0.17%) |
Sep 14, 2006 | 20.96 | 21.08 | 20.63 | 20.84 | 1,224,242 | -0.09(-0.43%) |
Sep 13, 2006 | 20.42 | 21.25 | 20.34 | 20.93 | 3,377,754 | +0.79(+3.90%) |
Sep 12, 2006 | 19.84 | 20.14 | 19.74 | 20.14 | 858,595 | +0.25(+1.27%) |
Sep 11, 2006 | 19.80 | 19.97 | 19.61 | 19.89 | 1,068,848 | -0.08(-0.41%) |
Sep 08, 2006 | 20.13 | 20.13 | 19.93 | 19.97 | 860,144 | -0.15(-0.76%) |
Sep 07, 2006 | 20.12 | 20.28 | 20.09 | 20.13 | 1,077,032 | -0.12(-0.58%) |
Sep 06, 2006 | 20.34 | 20.42 | 20.19 | 20.24 | 891,333 | -0.19(-0.93%) |
Sep 05, 2006 | 20.57 | 20.57 | 20.39 | 20.43 | 471,823 | -0.08(-0.40%) |