Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 22.38 | 22.48 | 22.10 | 22.28 | 1,890,930 | +0.09(+0.40%) |
Nov 29, 2006 | 22.11 | 22.44 | 21.92 | 22.19 | 1,548,375 | +0.10(+0.44%) |
Nov 28, 2006 | 22.55 | 22.63 | 21.76 | 22.10 | 1,971,397 | -0.54(-2.38%) |
Nov 27, 2006 | 23.09 | 23.16 | 22.59 | 22.64 | 1,899,004 | -0.57(-2.46%) |
Nov 24, 2006 | 23.21 | 23.38 | 23.07 | 23.21 | 310,410 | -0.10(-0.45%) |
Nov 22, 2006 | 23.14 | 23.41 | 22.99 | 23.31 | 799,538 | +0.20(+0.87%) |
Nov 21, 2006 | 22.99 | 23.27 | 22.99 | 23.11 | 972,612 | +0.13(+0.56%) |
Nov 20, 2006 | 23.00 | 23.18 | 22.67 | 22.98 | 1,517,528 | +0.30(+1.31%) |
Nov 17, 2006 | 22.97 | 23.01 | 22.54 | 22.68 | 1,270,961 | -0.27(-1.19%) |
Nov 16, 2006 | 23.33 | 23.38 | 22.84 | 22.96 | 1,458,336 | -0.20(-0.87%) |
Nov 15, 2006 | 23.05 | 23.78 | 22.97 | 23.16 | 3,475,968 | +1.23(+5.61%) |
Nov 14, 2006 | 21.72 | 21.95 | 21.31 | 21.93 | 974,936 | +0.13(+0.59%) |
Nov 13, 2006 | 21.68 | 21.86 | 21.53 | 21.80 | 1,451,908 | +0.21(+0.97%) |
Nov 10, 2006 | 21.12 | 21.62 | 21.08 | 21.59 | 1,148,896 | +0.35(+1.67%) |
Nov 09, 2006 | 21.53 | 21.57 | 21.12 | 21.24 | 814,457 | -0.31(-1.46%) |
Nov 08, 2006 | 21.17 | 21.64 | 21.06 | 21.55 | 1,903,229 | +0.25(+1.17%) |
Nov 07, 2006 | 21.56 | 21.66 | 21.17 | 21.30 | 1,620,227 | -0.19(-0.86%) |
Nov 06, 2006 | 21.17 | 21.77 | 21.16 | 21.49 | 2,172,324 | +0.52(+2.49%) |
Nov 03, 2006 | 22.00 | 22.00 | 20.75 | 20.96 | 3,044,848 | -0.92(-4.19%) |
Nov 02, 2006 | 22.14 | 22.28 | 21.81 | 21.88 | 1,280,675 | -0.39(-1.73%) |
Nov 01, 2006 | 22.56 | 22.75 | 22.22 | 22.27 | 1,008,733 | -0.46(-2.02%) |
Oct 31, 2006 | 23.06 | 23.11 | 22.57 | 22.72 | 832,800 | -0.13(-0.56%) |
Oct 30, 2006 | 22.54 | 23.02 | 22.49 | 22.85 | 1,276,232 | +0.25(+1.10%) |
Oct 27, 2006 | 22.72 | 23.07 | 22.28 | 22.60 | 1,236,704 | -0.22(-0.95%) |
Oct 26, 2006 | 23.07 | 23.10 | 22.32 | 22.82 | 2,107,827 | -0.18(-0.80%) |
Oct 25, 2006 | 21.78 | 23.92 | 21.61 | 23.01 | 4,523,739 | +1.23(+5.65%) |
Oct 24, 2006 | 21.04 | 21.78 | 20.96 | 21.78 | 1,976,268 | +0.59(+2.77%) |
Oct 23, 2006 | 20.91 | 21.58 | 20.91 | 21.19 | 2,084,262 | +0.06(+0.30%) |
Oct 20, 2006 | 21.58 | 21.61 | 20.83 | 21.12 | 2,112,606 | -0.42(-1.94%) |
Oct 19, 2006 | 21.96 | 21.98 | 21.38 | 21.54 | 1,967,057 | -0.67(-3.01%) |
Oct 18, 2006 | 22.36 | 22.57 | 22.07 | 22.21 | 1,388,134 | -0.06(-0.25%) |
Oct 17, 2006 | 22.38 | 22.64 | 22.03 | 22.27 | 973,321 | -0.29(-1.28%) |
Oct 16, 2006 | 22.35 | 22.59 | 21.99 | 22.56 | 869,697 | +0.11(+0.50%) |
Oct 13, 2006 | 22.52 | 22.72 | 22.30 | 22.44 | 1,427,582 | -0.07(-0.32%) |
Oct 12, 2006 | 21.75 | 22.69 | 21.70 | 22.52 | 1,542,802 | +0.84(+3.86%) |
Oct 11, 2006 | 21.92 | 21.98 | 21.50 | 21.68 | 901,439 | -0.27(-1.21%) |
Oct 10, 2006 | 22.09 | 22.12 | 21.69 | 21.94 | 1,977,171 | -0.24(-1.09%) |
Oct 09, 2006 | 21.09 | 22.41 | 20.67 | 22.19 | 2,094,117 | -0.09(-0.40%) |
Oct 06, 2006 | 22.49 | 22.49 | 22.14 | 22.27 | 786,504 | -0.22(-0.97%) |
Oct 05, 2006 | 22.52 | 22.68 | 22.15 | 22.49 | 1,392,176 | +0.08(+0.36%) |
Oct 04, 2006 | 21.30 | 22.42 | 21.21 | 22.41 | 1,826,831 | +1.01(+4.74%) |
Oct 03, 2006 | 21.24 | 21.51 | 20.76 | 21.40 | 1,846,886 | +0.02(+0.11%) |
Oct 02, 2006 | 21.88 | 22.02 | 21.24 | 21.37 | 1,791,107 | -0.50(-2.28%) |
Sep 29, 2006 | 22.22 | 22.27 | 21.86 | 21.87 | 1,603,181 | -0.22(-0.98%) |
Sep 28, 2006 | 22.12 | 22.19 | 21.76 | 22.09 | 1,985,536 | +0.28(+1.29%) |
Sep 27, 2006 | 21.51 | 22.03 | 21.36 | 21.81 | 1,992,595 | +0.32(+1.50%) |
Sep 26, 2006 | 21.49 | 21.80 | 21.08 | 21.49 | 1,823,273 | +0.09(+0.41%) |
Sep 25, 2006 | 21.25 | 21.55 | 20.93 | 21.40 | 1,080,060 | +0.23(+1.10%) |
Sep 22, 2006 | 21.24 | 21.24 | 20.55 | 21.16 | 1,431,498 | -0.07(-0.34%) |
Sep 21, 2006 | 21.45 | 21.57 | 21.19 | 21.24 | 1,532,398 | -0.22(-1.01%) |
Sep 20, 2006 | 20.69 | 21.49 | 20.69 | 21.45 | 1,429,922 | +0.83(+4.02%) |
Sep 19, 2006 | 20.10 | 20.77 | 19.95 | 20.63 | 2,974,436 | -0.37(-1.76%) |
Sep 18, 2006 | 21.16 | 21.24 | 20.87 | 21.00 | 1,364,605 | -0.25(-1.17%) |
Sep 15, 2006 | 20.94 | 21.61 | 20.83 | 21.24 | 1,400,326 | +0.35(+1.69%) |
Sep 14, 2006 | 21.56 | 21.57 | 20.59 | 20.89 | 2,756,865 | -0.85(-3.92%) |
Sep 13, 2006 | 21.89 | 21.94 | 21.25 | 21.74 | 3,288,934 | -0.14(-0.66%) |
Sep 12, 2006 | 20.67 | 21.94 | 20.61 | 21.89 | 2,833,396 | +1.30(+6.33%) |
Sep 11, 2006 | 20.30 | 20.69 | 20.08 | 20.59 | 2,068,798 | +0.33(+1.63%) |
Sep 08, 2006 | 19.70 | 20.30 | 19.60 | 20.26 | 1,611,407 | +0.55(+2.78%) |
Sep 07, 2006 | 20.01 | 20.09 | 19.55 | 19.71 | 1,138,959 | -0.49(-2.43%) |
Sep 06, 2006 | 20.30 | 20.34 | 19.91 | 20.20 | 1,369,708 | -0.14(-0.71%) |
Sep 05, 2006 | 20.26 | 20.37 | 20.09 | 20.34 | 988,552 | +0.19(+0.96%) |