Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 22.38 | 22.64 | 22.27 | 22.52 | 413,895 | +0.16(+0.73%) |
Nov 29, 2006 | 21.70 | 22.44 | 21.70 | 22.36 | 351,974 | +0.67(+3.10%) |
Nov 28, 2006 | 21.46 | 21.75 | 21.46 | 21.69 | 209,974 | +0.38(+1.80%) |
Nov 27, 2006 | 21.41 | 21.59 | 21.25 | 21.30 | 307,279 | -0.14(-0.65%) |
Nov 24, 2006 | 21.44 | 21.57 | 21.43 | 21.44 | 91,718 | -0.03(-0.16%) |
Nov 22, 2006 | 21.63 | 21.64 | 21.26 | 21.48 | 385,030 | -0.12(-0.54%) |
Nov 21, 2006 | 21.37 | 21.63 | 21.29 | 21.59 | 661,116 | +0.39(+1.83%) |
Nov 20, 2006 | 21.16 | 21.39 | 21.07 | 21.20 | 2,503,395 | -0.06(-0.30%) |
Nov 17, 2006 | 20.85 | 21.32 | 20.83 | 21.27 | 635,975 | +0.24(+1.14%) |
Nov 16, 2006 | 21.81 | 21.91 | 21.03 | 21.03 | 2,780,412 | -0.63(-2.93%) |
Nov 15, 2006 | 21.47 | 21.78 | 21.46 | 21.66 | 1,820,862 | +0.19(+0.89%) |
Nov 14, 2006 | 21.43 | 21.58 | 21.31 | 21.47 | 403,187 | +0.09(+0.40%) |
Nov 13, 2006 | 21.18 | 21.51 | 21.18 | 21.38 | 188,092 | +0.03(+0.16%) |
Nov 10, 2006 | 21.55 | 21.55 | 21.25 | 21.35 | 438,571 | -0.24(-1.13%) |
Nov 09, 2006 | 21.51 | 21.78 | 21.44 | 21.59 | 351,508 | +0.19(+0.90%) |
Nov 08, 2006 | 20.98 | 21.42 | 20.98 | 21.40 | 476,282 | +0.37(+1.77%) |
Nov 07, 2006 | 21.19 | 21.26 | 20.92 | 21.03 | 656,460 | -0.19(-0.89%) |
Nov 06, 2006 | 21.02 | 21.27 | 20.89 | 21.22 | 336,144 | +0.23(+1.07%) |
Nov 03, 2006 | 20.58 | 21.08 | 20.58 | 20.99 | 251,875 | +0.43(+2.08%) |
Nov 02, 2006 | 20.43 | 20.69 | 20.36 | 20.57 | 254,203 | +0.02(+0.11%) |
Nov 01, 2006 | 20.71 | 20.80 | 20.36 | 20.54 | 593,142 | -0.18(-0.89%) |
Oct 31, 2006 | 20.45 | 20.74 | 20.26 | 20.73 | 315,659 | +0.20(+0.99%) |
Oct 30, 2006 | 20.62 | 20.78 | 20.45 | 20.52 | 580,106 | -0.30(-1.42%) |
Oct 27, 2006 | 21.05 | 21.15 | 20.80 | 20.82 | 213,698 | -0.20(-0.94%) |
Oct 26, 2006 | 21.26 | 21.29 | 20.89 | 21.02 | 315,659 | -0.05(-0.23%) |
Oct 25, 2006 | 20.67 | 21.20 | 20.63 | 21.07 | 416,689 | +0.36(+1.72%) |
Oct 24, 2006 | 20.34 | 20.74 | 20.34 | 20.71 | 424,604 | +0.37(+1.80%) |
Oct 23, 2006 | 20.09 | 20.42 | 20.06 | 20.34 | 196,472 | +0.02(+0.09%) |
Oct 20, 2006 | 20.56 | 20.56 | 20.25 | 20.33 | 326,367 | -0.21(-1.01%) |
Oct 19, 2006 | 20.15 | 20.54 | 20.15 | 20.53 | 163,882 | +0.37(+1.85%) |
Oct 18, 2006 | 20.34 | 20.44 | 20.02 | 20.16 | 306,348 | -0.13(-0.66%) |
Oct 17, 2006 | 20.40 | 20.40 | 20.15 | 20.29 | 142,931 | -0.14(-0.66%) |
Oct 16, 2006 | 20.02 | 20.45 | 20.02 | 20.43 | 582,433 | +0.45(+2.27%) |
Oct 13, 2006 | 19.87 | 20.17 | 19.83 | 19.98 | 179,711 | +0.27(+1.37%) |
Oct 12, 2006 | 19.33 | 19.72 | 19.33 | 19.70 | 262,584 | +0.35(+1.80%) |
Oct 11, 2006 | 19.52 | 19.61 | 19.30 | 19.36 | 628,991 | -0.26(-1.34%) |
Oct 10, 2006 | 19.29 | 19.68 | 19.28 | 19.62 | 1,040,559 | +0.29(+1.49%) |
Oct 09, 2006 | 19.73 | 19.76 | 19.29 | 19.33 | 1,402,776 | -0.24(-1.24%) |
Oct 06, 2006 | 19.41 | 19.60 | 19.26 | 19.57 | 182,039 | +0.02(+0.11%) |
Oct 05, 2006 | 19.61 | 19.65 | 19.36 | 19.55 | 344,990 | +0.27(+1.43%) |
Oct 04, 2006 | 18.97 | 19.32 | 18.71 | 19.28 | 651,338 | +0.30(+1.57%) |
Oct 03, 2006 | 19.48 | 19.48 | 18.97 | 18.98 | 764,473 | -0.68(-3.46%) |
Oct 02, 2006 | 19.93 | 20.01 | 19.65 | 19.66 | 1,879,990 | -0.26(-1.32%) |
Sep 29, 2006 | 19.80 | 19.99 | 19.66 | 19.92 | 154,105 | +0.14(+0.69%) |
Sep 28, 2006 | 19.91 | 20.04 | 19.76 | 19.78 | 348,249 | -0.03(-0.16%) |
Sep 27, 2006 | 19.70 | 19.89 | 19.44 | 19.82 | 261,187 | +0.33(+1.71%) |
Sep 26, 2006 | 19.08 | 19.51 | 19.08 | 19.48 | 266,308 | +0.35(+1.85%) |
Sep 25, 2006 | 19.01 | 19.22 | 18.70 | 19.13 | 640,165 | +0.03(+0.18%) |
Sep 22, 2006 | 19.33 | 19.33 | 19.00 | 19.09 | 135,016 | -0.12(-0.60%) |
Sep 21, 2006 | 18.93 | 19.37 | 18.93 | 19.21 | 504,682 | +0.29(+1.51%) |
Sep 20, 2006 | 19.32 | 19.44 | 18.91 | 18.92 | 770,991 | -0.45(-2.34%) |
Sep 19, 2006 | 19.74 | 19.76 | 19.25 | 19.38 | 201,128 | -0.33(-1.66%) |
Sep 18, 2006 | 19.37 | 19.82 | 19.33 | 19.70 | 293,777 | +0.45(+2.35%) |
Sep 15, 2006 | 19.18 | 19.32 | 19.11 | 19.25 | 445,554 | +0.02(+0.11%) |
Sep 14, 2006 | 19.65 | 19.68 | 19.15 | 19.23 | 248,616 | -0.38(-1.94%) |
Sep 13, 2006 | 19.31 | 19.72 | 19.31 | 19.61 | 275,620 | +0.35(+1.82%) |
Sep 12, 2006 | 19.29 | 19.54 | 19.12 | 19.26 | 853,863 | -0.13(-0.65%) |
Sep 11, 2006 | 19.77 | 19.77 | 19.32 | 19.38 | 768,663 | -0.64(-3.20%) |
Sep 08, 2006 | 20.46 | 20.53 | 20.02 | 20.02 | 418,551 | -0.43(-2.11%) |
Sep 07, 2006 | 20.33 | 20.54 | 20.28 | 20.46 | 342,662 | -0.03(-0.13%) |
Sep 06, 2006 | 20.85 | 20.91 | 20.42 | 20.48 | 238,839 | -0.62(-2.92%) |
Sep 05, 2006 | 20.74 | 21.11 | 20.73 | 21.10 | 278,879 | +0.28(+1.36%) |