Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 22.45 | 22.82 | 22.45 | 22.79 | 87,092 | +0.24(+1.06%) |
Nov 29, 2006 | 22.70 | 22.70 | 22.41 | 22.55 | 101,772 | +0.14(+0.62%) |
Nov 28, 2006 | 22.30 | 22.50 | 22.30 | 22.41 | 71,619 | -0.08(-0.36%) |
Nov 27, 2006 | 22.80 | 22.80 | 22.26 | 22.49 | 56,669 | -0.22(-0.97%) |
Nov 24, 2006 | 22.71 | 22.82 | 22.46 | 22.71 | 73,496 | +0.00(+0.00%) |
Nov 22, 2006 | 23.01 | 23.02 | 22.70 | 22.71 | 118,019 | -0.30(-1.30%) |
Nov 21, 2006 | 22.75 | 23.01 | 22.70 | 23.01 | 232,861 | +0.40(+1.77%) |
Nov 20, 2006 | 23.01 | 23.25 | 22.61 | 22.61 | 103,236 | -0.45(-1.95%) |
Nov 17, 2006 | 23.15 | 23.15 | 22.67 | 23.06 | 46,190 | -0.18(-0.77%) |
Nov 16, 2006 | 22.45 | 23.24 | 22.45 | 23.24 | 84,569 | +0.68(+3.01%) |
Nov 15, 2006 | 22.20 | 22.70 | 22.10 | 22.56 | 211,652 | +0.24(+1.08%) |
Nov 14, 2006 | 21.60 | 22.36 | 21.60 | 22.32 | 67,063 | +0.81(+3.77%) |
Nov 13, 2006 | 21.75 | 21.89 | 21.20 | 21.51 | 166,248 | -0.16(-0.74%) |
Nov 10, 2006 | 22.00 | 22.14 | 21.44 | 21.67 | 78,477 | -0.44(-1.99%) |
Nov 09, 2006 | 21.66 | 22.21 | 21.57 | 22.11 | 256,429 | +0.16(+0.73%) |
Nov 08, 2006 | 22.00 | 22.20 | 21.56 | 21.95 | 54,476 | -0.24(-1.08%) |
Nov 07, 2006 | 21.10 | 22.29 | 21.10 | 22.19 | 424,732 | +0.98(+4.62%) |
Nov 06, 2006 | 21.45 | 21.45 | 20.08 | 21.21 | 106,901 | -0.18(-0.84%) |
Nov 03, 2006 | 21.25 | 21.54 | 21.00 | 21.39 | 670,052 | +0.14(+0.66%) |
Nov 02, 2006 | 21.96 | 21.96 | 21.17 | 21.25 | 335,982 | -0.71(-3.23%) |
Nov 01, 2006 | 22.16 | 22.45 | 21.95 | 21.96 | 32,859 | -0.54(-2.40%) |
Oct 31, 2006 | 22.50 | 22.74 | 22.01 | 22.50 | 141,723 | -0.09(-0.40%) |
Oct 30, 2006 | 22.75 | 22.75 | 22.42 | 22.59 | 84,489 | -0.31(-1.35%) |
Oct 27, 2006 | 23.15 | 23.20 | 22.75 | 22.90 | 32,910 | -0.25(-1.08%) |
Oct 26, 2006 | 22.90 | 23.15 | 22.90 | 23.15 | 61,651 | +0.14(+0.61%) |
Oct 25, 2006 | 22.76 | 23.02 | 22.69 | 23.01 | 514,371 | -0.14(-0.60%) |
Oct 24, 2006 | 22.51 | 23.25 | 22.51 | 23.15 | 28,555 | +0.35(+1.54%) |
Oct 23, 2006 | 22.11 | 22.80 | 22.11 | 22.80 | 42,694 | +0.48(+2.15%) |
Oct 20, 2006 | 22.97 | 22.97 | 22.00 | 22.32 | 378,336 | -0.64(-2.79%) |
Oct 19, 2006 | 23.05 | 23.15 | 22.75 | 22.96 | 90,148 | -0.19(-0.82%) |
Oct 18, 2006 | 23.01 | 23.30 | 23.01 | 23.15 | 38,479 | +0.30(+1.31%) |
Oct 17, 2006 | 23.25 | 23.25 | 22.85 | 22.85 | 125,894 | -0.25(-1.08%) |
Oct 16, 2006 | 22.95 | 23.15 | 22.93 | 23.10 | 58,023 | +0.15(+0.65%) |
Oct 13, 2006 | 22.76 | 23.05 | 22.76 | 22.95 | 107,200 | +0.20(+0.88%) |
Oct 12, 2006 | 22.81 | 22.95 | 22.75 | 22.75 | 29,829 | -0.02(-0.09%) |
Oct 11, 2006 | 22.55 | 23.09 | 22.50 | 22.77 | 51,622 | +0.27(+1.20%) |
Oct 10, 2006 | 22.25 | 22.60 | 22.15 | 22.50 | 173,072 | +0.50(+2.27%) |
Oct 09, 2006 | 21.99 | 22.09 | 21.96 | 22.00 | 37,275 | +0.00(+0.00%) |
Oct 06, 2006 | 21.99 | 22.09 | 21.96 | 22.00 | 37,275 | -0.08(-0.36%) |
Oct 05, 2006 | 21.75 | 22.23 | 21.75 | 22.08 | 141,380 | +0.14(+0.64%) |
Oct 04, 2006 | 22.26 | 22.27 | 20.81 | 21.94 | 89,087 | -0.54(-2.40%) |
Oct 03, 2006 | 22.85 | 22.88 | 22.26 | 22.48 | 41,847 | -0.52(-2.26%) |
Oct 02, 2006 | 23.50 | 23.50 | 22.85 | 23.00 | 36,847 | -0.25(-1.08%) |
Sep 29, 2006 | 23.25 | 23.35 | 23.01 | 23.25 | 39,873 | +0.00(+0.00%) |
Sep 28, 2006 | 23.90 | 23.90 | 22.90 | 23.25 | 47,791 | -0.65(-2.72%) |
Sep 27, 2006 | 23.81 | 24.14 | 23.81 | 23.90 | 24,568 | +0.09(+0.38%) |
Sep 26, 2006 | 24.01 | 24.16 | 23.50 | 23.81 | 125,749 | -0.14(-0.58%) |
Sep 25, 2006 | 24.11 | 24.40 | 23.75 | 23.95 | 96,000 | -0.15(-0.62%) |
Sep 22, 2006 | 24.25 | 24.60 | 24.00 | 24.10 | 128,059 | -0.15(-0.62%) |
Sep 21, 2006 | 24.05 | 24.44 | 24.03 | 24.25 | 35,757 | +0.20(+0.83%) |
Sep 20, 2006 | 24.34 | 24.40 | 24.05 | 24.05 | 19,300 | -0.15(-0.62%) |
Sep 19, 2006 | 24.51 | 24.55 | 24.06 | 24.20 | 12,134 | -0.74(-2.97%) |
Sep 18, 2006 | 24.10 | 24.94 | 24.00 | 24.94 | 54,966 | +0.94(+3.92%) |
Sep 15, 2006 | 24.30 | 24.30 | 23.30 | 24.00 | 36,814 | -0.35(-1.44%) |
Sep 14, 2006 | 24.10 | 24.49 | 24.10 | 24.35 | 12,108 | +0.15(+0.62%) |
Sep 13, 2006 | 24.30 | 24.30 | 24.10 | 24.20 | 12,024 | -0.10(-0.41%) |
Sep 12, 2006 | 24.10 | 24.30 | 24.00 | 24.30 | 66,839 | +0.19(+0.79%) |
Sep 11, 2006 | 24.21 | 24.50 | 24.10 | 24.11 | 16,054 | -0.39(-1.59%) |
Sep 08, 2006 | 24.05 | 24.59 | 24.05 | 24.50 | 19,838 | +0.40(+1.66%) |
Sep 06, 2006 | 24.50 | 24.60 | 24.10 | 24.10 | 20,139 | -0.25(-1.03%) |
Sep 05, 2006 | 24.11 | 24.50 | 24.11 | 24.35 | 29,409 | -0.04(-0.16%) |