Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 22.22 | 22.32 | 21.94 | 22.13 | 1,904,190 | +0.09(+0.40%) |
Nov 29, 2006 | 21.96 | 22.28 | 21.77 | 22.04 | 1,559,233 | +0.10(+0.44%) |
Nov 28, 2006 | 22.39 | 22.47 | 21.61 | 21.94 | 1,985,221 | -0.54(-2.38%) |
Nov 27, 2006 | 22.93 | 23.00 | 22.43 | 22.48 | 1,912,321 | -0.57(-2.46%) |
Nov 24, 2006 | 23.05 | 23.21 | 22.91 | 23.05 | 312,587 | -0.10(-0.45%) |
Nov 22, 2006 | 22.98 | 23.25 | 22.83 | 23.15 | 805,145 | +0.20(+0.87%) |
Nov 21, 2006 | 22.83 | 23.11 | 22.83 | 22.95 | 979,433 | +0.13(+0.56%) |
Nov 20, 2006 | 22.84 | 23.02 | 22.51 | 22.82 | 1,528,169 | +0.30(+1.31%) |
Nov 17, 2006 | 22.81 | 22.85 | 22.38 | 22.53 | 1,279,873 | -0.27(-1.19%) |
Nov 16, 2006 | 23.17 | 23.21 | 22.68 | 22.80 | 1,468,562 | -0.20(-0.87%) |
Nov 15, 2006 | 22.89 | 23.61 | 22.81 | 23.00 | 3,500,343 | +1.22(+5.61%) |
Nov 14, 2006 | 21.57 | 21.80 | 21.16 | 21.78 | 981,773 | +0.13(+0.59%) |
Nov 13, 2006 | 21.53 | 21.71 | 21.38 | 21.65 | 1,462,089 | +0.21(+0.97%) |
Nov 10, 2006 | 20.98 | 21.47 | 20.94 | 21.44 | 1,156,953 | +0.35(+1.67%) |
Nov 09, 2006 | 21.38 | 21.42 | 20.97 | 21.09 | 820,169 | -0.31(-1.46%) |
Nov 08, 2006 | 21.02 | 21.49 | 20.91 | 21.40 | 1,916,575 | +0.25(+1.17%) |
Nov 07, 2006 | 21.41 | 21.51 | 21.02 | 21.15 | 1,631,588 | -0.18(-0.86%) |
Nov 06, 2006 | 21.02 | 21.62 | 21.02 | 21.34 | 2,187,557 | +0.52(+2.49%) |
Nov 03, 2006 | 21.85 | 21.85 | 20.60 | 20.82 | 3,066,200 | -0.91(-4.19%) |
Nov 02, 2006 | 21.98 | 22.13 | 21.66 | 21.73 | 1,289,655 | -0.38(-1.73%) |
Nov 01, 2006 | 22.40 | 22.59 | 22.06 | 22.11 | 1,015,807 | -0.46(-2.02%) |
Oct 31, 2006 | 22.90 | 22.95 | 22.41 | 22.57 | 838,640 | -0.13(-0.56%) |
Oct 30, 2006 | 22.38 | 22.86 | 22.33 | 22.69 | 1,285,181 | +0.25(+1.10%) |
Oct 27, 2006 | 22.57 | 22.91 | 22.13 | 22.45 | 1,245,376 | -0.22(-0.95%) |
Oct 26, 2006 | 22.91 | 22.94 | 22.17 | 22.66 | 2,122,608 | -0.18(-0.80%) |
Oct 25, 2006 | 21.63 | 23.75 | 21.46 | 22.85 | 4,555,461 | +1.22(+5.65%) |
Oct 24, 2006 | 20.90 | 21.62 | 20.81 | 21.62 | 1,990,126 | +0.58(+2.77%) |
Oct 23, 2006 | 20.77 | 21.43 | 20.77 | 21.04 | 2,098,878 | +0.06(+0.30%) |
Oct 20, 2006 | 21.43 | 21.46 | 20.69 | 20.98 | 2,127,420 | -0.42(-1.94%) |
Oct 19, 2006 | 21.81 | 21.83 | 21.23 | 21.39 | 1,980,851 | -0.66(-3.01%) |
Oct 18, 2006 | 22.21 | 22.41 | 21.92 | 22.06 | 1,397,868 | -0.06(-0.25%) |
Oct 17, 2006 | 22.22 | 22.49 | 21.88 | 22.11 | 980,146 | -0.29(-1.28%) |
Oct 16, 2006 | 22.20 | 22.43 | 21.84 | 22.40 | 875,796 | +0.11(+0.50%) |
Oct 13, 2006 | 22.37 | 22.56 | 22.14 | 22.29 | 1,437,593 | -0.07(-0.32%) |
Oct 12, 2006 | 21.60 | 22.53 | 21.55 | 22.36 | 1,553,621 | +0.83(+3.86%) |
Oct 11, 2006 | 21.77 | 21.82 | 21.35 | 21.53 | 907,761 | -0.26(-1.21%) |
Oct 10, 2006 | 21.94 | 21.97 | 21.54 | 21.79 | 1,991,036 | -0.24(-1.09%) |
Oct 09, 2006 | 20.95 | 22.25 | 20.52 | 22.03 | 2,108,802 | -0.09(-0.40%) |
Oct 06, 2006 | 22.33 | 22.33 | 21.98 | 22.12 | 792,019 | -0.22(-0.97%) |
Oct 05, 2006 | 22.37 | 22.52 | 22.00 | 22.33 | 1,401,939 | +0.08(+0.36%) |
Oct 04, 2006 | 21.15 | 22.26 | 21.06 | 22.25 | 1,839,641 | +1.01(+4.74%) |
Oct 03, 2006 | 21.10 | 21.36 | 20.62 | 21.25 | 1,859,837 | +0.02(+0.11%) |
Oct 02, 2006 | 21.73 | 21.87 | 21.09 | 21.22 | 1,803,667 | -0.50(-2.28%) |
Sep 29, 2006 | 22.06 | 22.11 | 21.70 | 21.72 | 1,614,423 | -0.22(-0.98%) |
Sep 28, 2006 | 21.97 | 22.03 | 21.61 | 21.94 | 1,999,460 | +0.28(+1.29%) |
Sep 27, 2006 | 21.36 | 21.88 | 21.21 | 21.66 | 2,006,568 | +0.32(+1.50%) |
Sep 26, 2006 | 21.34 | 21.65 | 20.93 | 21.34 | 1,836,058 | +0.09(+0.41%) |
Sep 25, 2006 | 21.10 | 21.40 | 20.79 | 21.25 | 1,087,634 | +0.23(+1.10%) |
Sep 22, 2006 | 21.09 | 21.09 | 20.41 | 21.02 | 1,441,536 | -0.07(-0.34%) |
Sep 21, 2006 | 21.30 | 21.42 | 21.04 | 21.09 | 1,543,144 | -0.22(-1.01%) |
Sep 20, 2006 | 20.55 | 21.34 | 20.55 | 21.30 | 1,439,949 | +0.82(+4.02%) |
Sep 19, 2006 | 19.96 | 20.63 | 19.81 | 20.48 | 2,995,294 | -0.37(-1.76%) |
Sep 18, 2006 | 21.01 | 21.09 | 20.72 | 20.85 | 1,374,174 | -0.25(-1.17%) |
Sep 15, 2006 | 20.79 | 21.46 | 20.69 | 21.10 | 1,410,146 | +0.35(+1.69%) |
Sep 14, 2006 | 21.41 | 21.42 | 20.45 | 20.75 | 2,776,197 | -0.85(-3.92%) |
Sep 13, 2006 | 21.74 | 21.78 | 21.10 | 21.59 | 3,311,997 | -0.14(-0.66%) |
Sep 12, 2006 | 20.52 | 21.78 | 20.47 | 21.74 | 2,853,265 | +1.29(+6.33%) |
Sep 11, 2006 | 20.16 | 20.55 | 19.94 | 20.44 | 2,083,305 | +0.33(+1.63%) |
Sep 08, 2006 | 19.56 | 20.16 | 19.46 | 20.11 | 1,622,707 | +0.54(+2.78%) |
Sep 07, 2006 | 19.87 | 19.95 | 19.41 | 19.57 | 1,146,946 | -0.49(-2.43%) |
Sep 06, 2006 | 20.15 | 20.20 | 19.77 | 20.06 | 1,379,313 | -0.14(-0.71%) |
Sep 05, 2006 | 20.12 | 20.23 | 19.95 | 20.20 | 995,484 | +0.19(+0.96%) |