Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 21.89 | 22.00 | 21.87 | 21.90 | 4,200 | +0.18(+0.83%) |
Nov 29, 2006 | 21.74 | 21.85 | 21.41 | 21.72 | 4,400 | +0.10(+0.46%) |
Nov 28, 2006 | 21.03 | 21.62 | 20.96 | 21.62 | 2,900 | +0.62(+2.95%) |
Nov 27, 2006 | 20.90 | 21.00 | 20.85 | 21.00 | 8,200 | +0.10(+0.48%) |
Nov 24, 2006 | 20.79 | 21.00 | 20.78 | 20.90 | 6,400 | -0.09(-0.43%) |
Nov 22, 2006 | 20.80 | 20.99 | 20.80 | 20.99 | 14,900 | +0.14(+0.67%) |
Nov 21, 2006 | 20.78 | 20.85 | 20.78 | 20.85 | 27,900 | +0.05(+0.24%) |
Nov 20, 2006 | 20.80 | 20.80 | 20.80 | 20.80 | 7,000 | +0.00(+0.00%) |
Nov 17, 2006 | 20.81 | 20.81 | 20.72 | 20.80 | 71,700 | +0.00(+0.00%) |
Nov 16, 2006 | 20.75 | 20.80 | 20.70 | 20.80 | 13,300 | -0.05(-0.24%) |
Nov 15, 2006 | 20.62 | 20.90 | 20.62 | 20.85 | 1,800 | +0.16(+0.77%) |
Nov 14, 2006 | 20.60 | 20.70 | 20.57 | 20.69 | 9,000 | -0.14(-0.67%) |
Nov 13, 2006 | 20.80 | 20.83 | 20.62 | 20.83 | 3,000 | +0.02(+0.08%) |
Nov 10, 2006 | 20.95 | 20.95 | 20.53 | 20.81 | 7,500 | +0.01(+0.06%) |
Nov 09, 2006 | 20.80 | 20.80 | 20.80 | 20.80 | 0 | +0.00(+0.00%) |
Nov 08, 2006 | 20.75 | 20.90 | 20.75 | 20.80 | 8,800 | +0.00(+0.00%) |
Nov 07, 2006 | 20.75 | 20.80 | 20.58 | 20.80 | 3,600 | +0.03(+0.14%) |
Nov 06, 2006 | 20.69 | 20.86 | 20.69 | 20.77 | 6,900 | +0.01(+0.05%) |
Nov 03, 2006 | 20.78 | 20.79 | 20.68 | 20.76 | 2,300 | -0.02(-0.10%) |
Nov 02, 2006 | 20.85 | 20.90 | 20.73 | 20.78 | 2,300 | -0.12(-0.57%) |
Nov 01, 2006 | 20.90 | 20.93 | 20.90 | 20.90 | 7,400 | +0.13(+0.63%) |
Oct 31, 2006 | 20.60 | 20.95 | 20.59 | 20.77 | 19,500 | +0.12(+0.58%) |
Oct 30, 2006 | 20.99 | 21.15 | 20.55 | 20.65 | 19,600 | -0.33(-1.57%) |
Oct 27, 2006 | 20.98 | 21.00 | 20.57 | 20.98 | 10,700 | +0.00(+0.00%) |
Oct 26, 2006 | 21.01 | 21.01 | 20.85 | 20.98 | 2,200 | -0.02(-0.10%) |
Oct 25, 2006 | 21.00 | 21.01 | 20.89 | 21.00 | 19,300 | -0.06(-0.28%) |
Oct 24, 2006 | 21.09 | 21.15 | 20.94 | 21.06 | 2,400 | +0.07(+0.33%) |
Oct 23, 2006 | 21.25 | 21.65 | 20.98 | 20.99 | 67,500 | -0.01(-0.05%) |
Oct 20, 2006 | 21.20 | 21.28 | 20.99 | 21.00 | 15,800 | -0.20(-0.94%) |
Oct 19, 2006 | 21.25 | 21.46 | 21.05 | 21.20 | 16,400 | -0.19(-0.89%) |
Oct 18, 2006 | 21.45 | 21.55 | 21.39 | 21.39 | 3,500 | +0.04(+0.19%) |
Oct 17, 2006 | 21.60 | 21.75 | 21.23 | 21.35 | 2,600 | -0.15(-0.70%) |
Oct 16, 2006 | 21.42 | 21.58 | 21.10 | 21.50 | 7,400 | +0.09(+0.42%) |
Oct 13, 2006 | 21.50 | 21.82 | 21.41 | 21.41 | 34,000 | -0.15(-0.70%) |
Oct 12, 2006 | 21.30 | 21.56 | 21.26 | 21.56 | 1,900 | +0.26(+1.22%) |
Oct 11, 2006 | 21.15 | 21.30 | 20.60 | 21.30 | 9,500 | +0.16(+0.76%) |
Oct 10, 2006 | 21.50 | 21.50 | 20.94 | 21.14 | 17,900 | -0.36(-1.67%) |
Oct 09, 2006 | 21.60 | 21.70 | 21.49 | 21.50 | 3,800 | -0.20(-0.92%) |
Oct 06, 2006 | 22.00 | 22.10 | 21.67 | 21.70 | 10,600 | -0.58(-2.60%) |
Oct 05, 2006 | 21.96 | 22.30 | 21.96 | 22.28 | 21,300 | +0.27(+1.23%) |
Oct 04, 2006 | 21.98 | 22.18 | 21.98 | 22.01 | 5,600 | +0.03(+0.14%) |
Oct 03, 2006 | 22.00 | 22.01 | 21.90 | 21.98 | 8,500 | -0.07(-0.32%) |
Oct 02, 2006 | 22.30 | 22.36 | 22.01 | 22.05 | 30,900 | -0.20(-0.90%) |
Sep 29, 2006 | 22.29 | 22.40 | 22.06 | 22.25 | 3,200 | +0.16(+0.72%) |
Sep 28, 2006 | 22.28 | 22.49 | 22.00 | 22.09 | 6,600 | -0.21(-0.94%) |
Sep 27, 2006 | 22.27 | 22.30 | 22.22 | 22.30 | 2,600 | +0.03(+0.13%) |
Sep 26, 2006 | 22.45 | 22.45 | 22.23 | 22.27 | 5,100 | -0.18(-0.80%) |
Sep 25, 2006 | 22.47 | 22.50 | 22.10 | 22.45 | 15,300 | +0.20(+0.90%) |
Sep 22, 2006 | 22.30 | 22.36 | 22.19 | 22.25 | 3,300 | -0.05(-0.22%) |
Sep 21, 2006 | 22.00 | 22.31 | 22.00 | 22.30 | 10,600 | +0.50(+2.29%) |
Sep 20, 2006 | 21.60 | 22.15 | 21.60 | 21.80 | 55,700 | +0.35(+1.63%) |
Sep 19, 2006 | 20.96 | 21.45 | 20.96 | 21.45 | 24,500 | +0.24(+1.13%) |
Sep 18, 2006 | 21.00 | 21.21 | 20.96 | 21.21 | 28,200 | +0.25(+1.19%) |
Sep 15, 2006 | 20.91 | 21.64 | 20.85 | 20.96 | 34,000 | -0.03(-0.14%) |
Sep 14, 2006 | 20.80 | 21.05 | 20.77 | 20.99 | 22,700 | +0.05(+0.24%) |
Sep 13, 2006 | 20.85 | 20.94 | 20.76 | 20.94 | 11,000 | +0.09(+0.43%) |
Sep 12, 2006 | 20.76 | 20.85 | 20.65 | 20.85 | 24,100 | +0.11(+0.53%) |
Sep 11, 2006 | 20.60 | 20.77 | 20.57 | 20.74 | 39,500 | +0.24(+1.17%) |
Sep 08, 2006 | 20.74 | 20.75 | 20.50 | 20.50 | 21,200 | -0.16(-0.77%) |
Sep 07, 2006 | 20.49 | 20.70 | 20.27 | 20.66 | 4,900 | +0.17(+0.83%) |
Sep 06, 2006 | 20.45 | 20.55 | 20.35 | 20.49 | 32,000 | +0.03(+0.15%) |
Sep 05, 2006 | 20.20 | 20.57 | 20.20 | 20.46 | 15,400 | +0.23(+1.14%) |