Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 21.70 | 21.97 | 21.59 | 21.79 | 514,980 | +0.12(+0.56%) |
Nov 29, 2006 | 21.38 | 21.74 | 21.32 | 21.67 | 382,203 | +0.32(+1.48%) |
Nov 28, 2006 | 21.26 | 21.52 | 21.15 | 21.36 | 634,059 | -0.02(-0.09%) |
Nov 27, 2006 | 21.81 | 21.91 | 21.27 | 21.38 | 555,358 | -0.59(-2.71%) |
Nov 24, 2006 | 21.92 | 22.11 | 21.73 | 21.97 | 113,038 | -0.12(-0.55%) |
Nov 22, 2006 | 22.28 | 22.44 | 21.97 | 22.09 | 264,431 | -0.06(-0.29%) |
Nov 21, 2006 | 22.17 | 22.35 | 22.04 | 22.16 | 376,040 | -0.07(-0.29%) |
Nov 20, 2006 | 21.94 | 22.30 | 21.91 | 22.22 | 370,599 | +0.23(+1.06%) |
Nov 17, 2006 | 22.28 | 22.28 | 21.94 | 21.99 | 464,969 | -0.29(-1.29%) |
Nov 16, 2006 | 22.21 | 22.36 | 22.08 | 22.28 | 350,686 | +0.19(+0.88%) |
Nov 15, 2006 | 21.85 | 22.26 | 21.84 | 22.08 | 491,134 | +0.20(+0.89%) |
Nov 14, 2006 | 21.62 | 21.95 | 21.40 | 21.89 | 439,991 | +0.27(+1.25%) |
Nov 13, 2006 | 21.50 | 21.73 | 21.38 | 21.62 | 446,642 | +0.10(+0.47%) |
Nov 10, 2006 | 21.07 | 21.52 | 21.05 | 21.52 | 443,155 | +0.40(+1.89%) |
Nov 09, 2006 | 21.28 | 21.36 | 21.10 | 21.12 | 549,510 | -0.15(-0.70%) |
Nov 08, 2006 | 20.96 | 21.37 | 20.73 | 21.26 | 393,072 | +0.17(+0.79%) |
Nov 07, 2006 | 21.05 | 21.35 | 20.95 | 21.10 | 314,910 | +0.05(+0.22%) |
Nov 06, 2006 | 20.74 | 21.21 | 20.69 | 21.05 | 541,662 | +0.44(+2.12%) |
Nov 03, 2006 | 20.95 | 20.96 | 20.53 | 20.61 | 519,232 | -0.26(-1.25%) |
Nov 02, 2006 | 20.83 | 21.12 | 20.66 | 20.87 | 464,518 | -0.05(-0.22%) |
Nov 01, 2006 | 21.15 | 21.30 | 20.91 | 20.92 | 737,143 | -0.20(-0.97%) |
Oct 31, 2006 | 21.43 | 21.54 | 21.13 | 21.13 | 1,637,741 | -0.34(-1.60%) |
Oct 30, 2006 | 20.99 | 21.47 | 20.89 | 21.47 | 710,829 | +0.44(+2.07%) |
Oct 27, 2006 | 21.39 | 21.46 | 21.00 | 21.03 | 671,433 | -0.35(-1.65%) |
Oct 26, 2006 | 21.08 | 21.39 | 20.76 | 21.39 | 934,736 | +0.35(+1.68%) |
Oct 25, 2006 | 20.88 | 21.08 | 20.77 | 21.03 | 759,238 | +0.10(+0.49%) |
Oct 24, 2006 | 20.88 | 21.19 | 20.83 | 20.93 | 970,242 | -0.07(-0.31%) |
Oct 23, 2006 | 20.81 | 21.08 | 20.66 | 21.00 | 666,417 | +0.14(+0.67%) |
Oct 20, 2006 | 20.96 | 20.98 | 20.72 | 20.86 | 634,229 | -0.04(-0.18%) |
Oct 19, 2006 | 20.89 | 21.09 | 20.66 | 20.89 | 698,311 | +0.03(+0.13%) |
Oct 18, 2006 | 21.17 | 21.36 | 20.75 | 20.87 | 1,187,160 | -0.22(-1.06%) |
Oct 17, 2006 | 21.91 | 21.91 | 20.76 | 21.09 | 2,513,483 | -1.22(-5.45%) |
Oct 16, 2006 | 22.37 | 22.50 | 21.93 | 22.30 | 1,026,214 | +0.21(+0.97%) |
Oct 13, 2006 | 21.42 | 22.41 | 21.30 | 22.09 | 3,185,822 | +1.21(+5.78%) |
Oct 12, 2006 | 20.67 | 21.15 | 20.60 | 20.88 | 728,062 | +0.26(+1.26%) |
Oct 11, 2006 | 20.74 | 20.74 | 20.46 | 20.62 | 533,595 | -0.13(-0.63%) |
Oct 10, 2006 | 20.81 | 20.93 | 20.73 | 20.75 | 639,263 | +0.06(+0.27%) |
Oct 09, 2006 | 21.11 | 21.14 | 20.67 | 20.70 | 1,595,020 | -0.39(-1.85%) |
Oct 06, 2006 | 21.10 | 21.26 | 21.07 | 21.09 | 774,278 | -0.04(-0.18%) |
Oct 05, 2006 | 21.08 | 21.19 | 21.08 | 21.13 | 1,024,850 | +0.01(+0.04%) |
Oct 04, 2006 | 21.02 | 21.22 | 21.02 | 21.12 | 832,040 | +0.05(+0.22%) |
Oct 03, 2006 | 21.04 | 21.17 | 21.03 | 21.07 | 1,001,515 | +0.04(+0.18%) |
Oct 02, 2006 | 20.87 | 21.21 | 20.63 | 21.03 | 750,087 | +0.04(+0.18%) |
Sep 29, 2006 | 21.04 | 21.11 | 20.97 | 21.00 | 1,069,771 | -0.05(-0.22%) |
Sep 28, 2006 | 21.02 | 21.06 | 20.88 | 21.04 | 879,177 | +0.06(+0.27%) |
Sep 27, 2006 | 21.02 | 21.11 | 20.94 | 20.99 | 1,064,207 | -0.06(-0.26%) |
Sep 26, 2006 | 21.13 | 21.16 | 20.96 | 21.04 | 583,962 | -0.01(-0.04%) |
Sep 25, 2006 | 20.71 | 21.24 | 20.71 | 21.05 | 1,134,713 | +0.66(+3.23%) |
Sep 22, 2006 | 20.33 | 20.44 | 20.25 | 20.39 | 808,262 | -0.04(-0.18%) |
Sep 21, 2006 | 20.80 | 20.80 | 20.27 | 20.43 | 453,418 | -0.28(-1.35%) |
Sep 20, 2006 | 20.66 | 20.85 | 20.50 | 20.71 | 519,705 | +0.09(+0.45%) |
Sep 19, 2006 | 20.52 | 20.66 | 20.24 | 20.61 | 700,304 | +0.08(+0.41%) |
Sep 18, 2006 | 20.60 | 20.69 | 20.40 | 20.53 | 1,128,432 | -0.06(-0.27%) |
Sep 15, 2006 | 20.65 | 20.88 | 20.43 | 20.59 | 999,977 | +0.18(+0.86%) |
Sep 14, 2006 | 20.57 | 20.79 | 20.28 | 20.41 | 913,148 | -0.32(-1.57%) |
Sep 13, 2006 | 20.35 | 20.81 | 20.19 | 20.74 | 1,082,684 | +0.45(+2.24%) |
Sep 12, 2006 | 20.20 | 20.37 | 20.17 | 20.28 | 1,427,905 | +0.04(+0.18%) |
Sep 11, 2006 | 20.19 | 20.34 | 20.12 | 20.24 | 1,076,772 | +0.00(+0.00%) |
Sep 08, 2006 | 20.06 | 20.24 | 20.01 | 20.24 | 577,914 | +0.17(+0.83%) |
Sep 07, 2006 | 20.10 | 20.32 | 20.04 | 20.08 | 702,363 | -0.13(-0.64%) |
Sep 06, 2006 | 20.24 | 20.43 | 20.16 | 20.21 | 594,023 | -0.21(-1.05%) |
Sep 05, 2006 | 20.33 | 20.55 | 20.24 | 20.42 | 355,976 | +0.05(+0.23%) |