Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 22.74 | 22.75 | 22.39 | 22.42 | 550,657 | -0.34(-1.51%) |
Nov 29, 2006 | 22.59 | 22.86 | 22.44 | 22.76 | 591,197 | +0.38(+1.68%) |
Nov 28, 2006 | 22.02 | 22.46 | 21.94 | 22.39 | 584,828 | +0.27(+1.22%) |
Nov 27, 2006 | 22.74 | 22.74 | 22.12 | 22.12 | 521,140 | -0.76(-3.32%) |
Nov 24, 2006 | 22.47 | 22.91 | 22.44 | 22.88 | 219,356 | +0.20(+0.90%) |
Nov 22, 2006 | 22.58 | 22.74 | 22.46 | 22.67 | 117,822 | +0.17(+0.76%) |
Nov 21, 2006 | 22.52 | 22.61 | 22.41 | 22.50 | 263,570 | -0.03(-0.14%) |
Nov 20, 2006 | 22.44 | 22.69 | 22.33 | 22.53 | 238,952 | +0.10(+0.44%) |
Nov 17, 2006 | 22.62 | 22.62 | 22.33 | 22.44 | 306,315 | -0.19(-0.83%) |
Nov 16, 2006 | 22.53 | 22.68 | 22.40 | 22.62 | 204,904 | +0.15(+0.65%) |
Nov 15, 2006 | 22.37 | 22.74 | 22.37 | 22.48 | 594,993 | +0.20(+0.88%) |
Nov 14, 2006 | 22.31 | 22.37 | 21.96 | 22.28 | 439,692 | +0.03(+0.15%) |
Nov 13, 2006 | 22.35 | 22.50 | 22.16 | 22.25 | 367,186 | -0.15(-0.66%) |
Nov 10, 2006 | 22.05 | 22.40 | 22.04 | 22.40 | 289,168 | +0.33(+1.48%) |
Nov 09, 2006 | 22.32 | 22.32 | 21.92 | 22.07 | 318,073 | -0.21(-0.95%) |
Nov 08, 2006 | 21.99 | 22.49 | 21.82 | 22.28 | 401,602 | +0.27(+1.22%) |
Nov 07, 2006 | 21.82 | 22.17 | 21.82 | 22.01 | 276,675 | +0.02(+0.11%) |
Nov 06, 2006 | 21.38 | 22.04 | 21.38 | 21.99 | 551,636 | +0.78(+3.66%) |
Nov 03, 2006 | 21.51 | 21.51 | 21.07 | 21.21 | 469,577 | -0.29(-1.37%) |
Nov 02, 2006 | 21.71 | 21.81 | 21.50 | 21.51 | 472,149 | -0.39(-1.79%) |
Nov 01, 2006 | 22.22 | 22.22 | 21.71 | 21.90 | 741,598 | -0.29(-1.32%) |
Oct 31, 2006 | 22.35 | 22.38 | 22.00 | 22.19 | 335,097 | -0.11(-0.51%) |
Oct 30, 2006 | 21.95 | 22.33 | 21.77 | 22.31 | 167,548 | +0.36(+1.64%) |
Oct 27, 2006 | 22.15 | 22.23 | 21.84 | 21.95 | 269,082 | -0.34(-1.54%) |
Oct 26, 2006 | 22.40 | 22.40 | 21.91 | 22.29 | 261,366 | +0.08(+0.37%) |
Oct 25, 2006 | 21.81 | 22.40 | 21.81 | 22.21 | 456,472 | +0.36(+1.64%) |
Oct 24, 2006 | 21.64 | 21.95 | 21.61 | 21.85 | 631,614 | +0.07(+0.34%) |
Oct 23, 2006 | 21.49 | 22.03 | 21.37 | 21.78 | 397,560 | +0.14(+0.64%) |
Oct 20, 2006 | 21.66 | 21.69 | 21.33 | 21.64 | 601,730 | +0.01(+0.04%) |
Oct 19, 2006 | 21.69 | 21.77 | 21.48 | 21.63 | 323,706 | -0.16(-0.75%) |
Oct 18, 2006 | 21.80 | 22.10 | 21.68 | 21.79 | 620,346 | -0.01(-0.04%) |
Oct 17, 2006 | 21.87 | 21.99 | 21.43 | 21.80 | 657,089 | -0.33(-1.48%) |
Oct 16, 2006 | 21.55 | 22.13 | 21.33 | 22.13 | 570,253 | +0.58(+2.69%) |
Oct 13, 2006 | 21.65 | 21.99 | 21.45 | 21.55 | 595,851 | -0.10(-0.45%) |
Oct 12, 2006 | 19.88 | 21.87 | 19.85 | 21.64 | 1,934,158 | +0.78(+3.72%) |
Oct 11, 2006 | 21.21 | 21.29 | 20.87 | 20.87 | 1,038,360 | -0.49(-2.29%) |
Oct 10, 2006 | 21.59 | 21.60 | 21.21 | 21.36 | 830,272 | -0.25(-1.17%) |
Oct 09, 2006 | 21.73 | 21.74 | 21.57 | 21.61 | 1,351,779 | -0.20(-0.90%) |
Oct 06, 2006 | 22.01 | 21.96 | 21.53 | 21.81 | 348,569 | -0.20(-0.89%) |
Oct 05, 2006 | 21.81 | 22.09 | 21.79 | 22.00 | 722,859 | +0.16(+0.71%) |
Oct 04, 2006 | 21.23 | 21.96 | 21.21 | 21.85 | 770,381 | +0.60(+2.80%) |
Oct 03, 2006 | 20.89 | 21.33 | 20.70 | 21.25 | 602,464 | +0.38(+1.80%) |
Oct 02, 2006 | 20.96 | 21.33 | 20.78 | 20.88 | 460,391 | -0.07(-0.31%) |
Sep 29, 2006 | 20.87 | 21.32 | 20.87 | 20.94 | 441,652 | +0.07(+0.35%) |
Sep 28, 2006 | 20.89 | 21.07 | 20.70 | 20.87 | 404,786 | -0.02(-0.08%) |
Sep 27, 2006 | 20.93 | 21.19 | 20.67 | 20.89 | 498,236 | -0.17(-0.81%) |
Sep 26, 2006 | 20.98 | 21.24 | 20.84 | 21.06 | 289,045 | +0.02(+0.08%) |
Sep 25, 2006 | 20.29 | 21.07 | 20.29 | 21.04 | 435,161 | +0.70(+3.45%) |
Sep 22, 2006 | 20.35 | 20.41 | 20.11 | 20.34 | 369,390 | -0.11(-0.56%) |
Sep 21, 2006 | 21.11 | 21.11 | 20.33 | 20.45 | 571,723 | -0.61(-2.91%) |
Sep 20, 2006 | 20.41 | 21.18 | 20.41 | 21.07 | 588,380 | +0.69(+3.41%) |
Sep 19, 2006 | 20.35 | 20.41 | 20.06 | 20.37 | 456,717 | -0.04(-0.20%) |
Sep 18, 2006 | 20.48 | 21.02 | 20.30 | 20.41 | 886,856 | -0.69(-3.29%) |
Sep 15, 2006 | 21.11 | 21.32 | 20.77 | 21.11 | 636,023 | +0.16(+0.74%) |
Sep 14, 2006 | 20.58 | 20.95 | 20.26 | 20.95 | 621,081 | +0.38(+1.83%) |
Sep 13, 2006 | 20.66 | 20.70 | 20.40 | 20.58 | 429,159 | -0.13(-0.63%) |
Sep 12, 2006 | 20.04 | 20.75 | 19.95 | 20.71 | 466,760 | +0.72(+3.59%) |
Sep 11, 2006 | 19.70 | 20.09 | 19.68 | 19.99 | 403,439 | +0.08(+0.41%) |
Sep 08, 2006 | 19.68 | 20.00 | 19.60 | 19.91 | 285,861 | +0.31(+1.58%) |
Sep 07, 2006 | 19.88 | 19.93 | 19.55 | 19.60 | 347,590 | -0.38(-1.88%) |
Sep 06, 2006 | 19.92 | 20.00 | 19.73 | 19.97 | 606,751 | -0.03(-0.16%) |
Sep 05, 2006 | 20.00 | 20.02 | 19.85 | 20.00 | 447,041 | -0.01(-0.04%) |