Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 23.78 | 23.80 | 23.66 | 23.80 | 112,668 | +0.24(+1.01%) |
Nov 29, 2006 | 23.54 | 23.58 | 23.42 | 23.56 | 132,724 | +0.39(+1.67%) |
Nov 28, 2006 | 23.12 | 23.18 | 22.97 | 23.18 | 135,526 | -0.03(-0.12%) |
Nov 27, 2006 | 23.39 | 23.43 | 23.14 | 23.20 | 95,414 | -0.13(-0.55%) |
Nov 24, 2006 | 23.29 | 23.58 | 23.28 | 23.33 | 126,531 | -0.08(-0.35%) |
Nov 22, 2006 | 23.38 | 23.51 | 23.31 | 23.41 | 93,939 | +0.07(+0.32%) |
Nov 21, 2006 | 22.99 | 23.34 | 22.96 | 23.34 | 137,001 | +0.59(+2.59%) |
Nov 20, 2006 | 23.25 | 23.25 | 22.75 | 22.75 | 111,931 | -0.44(-1.90%) |
Nov 17, 2006 | 22.91 | 23.19 | 22.85 | 23.19 | 90,990 | +0.07(+0.32%) |
Nov 16, 2006 | 23.10 | 23.25 | 23.05 | 23.12 | 93,644 | +0.16(+0.68%) |
Nov 15, 2006 | 22.91 | 22.99 | 22.87 | 22.96 | 74,768 | -0.11(-0.47%) |
Nov 14, 2006 | 23.01 | 23.17 | 22.85 | 23.07 | 142,753 | +0.16(+0.68%) |
Nov 13, 2006 | 23.02 | 23.17 | 22.88 | 22.91 | 96,004 | -0.01(-0.06%) |
Nov 10, 2006 | 22.87 | 22.98 | 22.72 | 22.93 | 112,668 | +0.06(+0.27%) |
Nov 09, 2006 | 22.95 | 23.05 | 22.86 | 22.87 | 105,442 | -0.01(-0.03%) |
Nov 08, 2006 | 22.75 | 22.97 | 22.72 | 22.87 | 85,386 | +0.26(+1.14%) |
Nov 07, 2006 | 22.76 | 23.17 | 22.59 | 22.61 | 92,170 | -0.26(-1.16%) |
Nov 06, 2006 | 22.71 | 22.88 | 22.67 | 22.88 | 104,852 | +0.35(+1.53%) |
Nov 03, 2006 | 22.55 | 22.55 | 22.43 | 22.53 | 150,274 | -0.12(-0.51%) |
Nov 02, 2006 | 22.56 | 22.65 | 22.20 | 22.65 | 60,611 | +0.14(+0.63%) |
Nov 01, 2006 | 22.68 | 23.03 | 22.49 | 22.51 | 71,081 | -0.16(-0.69%) |
Oct 31, 2006 | 22.51 | 22.71 | 21.92 | 22.66 | 68,427 | +0.14(+0.60%) |
Oct 30, 2006 | 22.41 | 22.61 | 22.32 | 22.53 | 80,519 | -0.08(-0.36%) |
Oct 27, 2006 | 22.74 | 22.76 | 22.59 | 22.61 | 186,847 | -0.07(-0.30%) |
Oct 26, 2006 | 23.10 | 23.19 | 22.55 | 22.68 | 212,949 | +0.09(+0.42%) |
Oct 25, 2006 | 22.30 | 22.82 | 22.30 | 22.58 | 151,158 | +0.34(+1.52%) |
Oct 24, 2006 | 22.09 | 22.28 | 21.70 | 22.24 | 87,893 | +0.04(+0.18%) |
Oct 23, 2006 | 22.64 | 23.73 | 22.00 | 22.20 | 290,372 | -0.13(-0.58%) |
Oct 20, 2006 | 22.19 | 22.85 | 22.14 | 22.33 | 207,640 | +0.16(+0.70%) |
Oct 19, 2006 | 22.10 | 22.24 | 22.04 | 22.17 | 43,356 | +0.14(+0.65%) |
Oct 18, 2006 | 22.09 | 22.09 | 21.93 | 22.03 | 80,372 | +0.03(+0.15%) |
Oct 17, 2006 | 22.05 | 22.09 | 21.89 | 22.00 | 212,949 | -0.10(-0.46%) |
Oct 16, 2006 | 22.02 | 22.11 | 21.93 | 22.10 | 144,965 | +0.26(+1.18%) |
Oct 13, 2006 | 21.83 | 21.91 | 21.75 | 21.84 | 120,337 | +0.16(+0.72%) |
Oct 12, 2006 | 21.43 | 21.69 | 21.43 | 21.69 | 166,201 | +0.36(+1.69%) |
Oct 11, 2006 | 21.29 | 21.45 | 21.28 | 21.33 | 72,851 | -0.01(-0.03%) |
Oct 10, 2006 | 21.09 | 21.33 | 21.09 | 21.33 | 101,903 | +0.26(+1.25%) |
Oct 09, 2006 | 21.06 | 21.18 | 21.03 | 21.07 | 77,865 | +0.07(+0.32%) |
Oct 06, 2006 | 21.01 | 21.10 | 20.90 | 21.00 | 77,717 | -0.36(-1.68%) |
Oct 05, 2006 | 21.20 | 21.36 | 21.18 | 21.36 | 86,713 | +0.18(+0.83%) |
Oct 04, 2006 | 20.89 | 21.18 | 20.86 | 21.18 | 231,678 | +0.29(+1.40%) |
Oct 03, 2006 | 20.92 | 21.03 | 20.84 | 20.89 | 171,657 | -0.01(-0.03%) |
Oct 02, 2006 | 21.14 | 21.18 | 20.89 | 20.90 | 222,093 | -0.55(-2.54%) |
Sep 29, 2006 | 21.60 | 21.60 | 21.39 | 21.44 | 102,198 | -0.05(-0.24%) |
Sep 28, 2006 | 21.32 | 21.50 | 21.16 | 21.50 | 187,437 | +0.32(+1.50%) |
Sep 27, 2006 | 21.14 | 21.22 | 21.12 | 21.18 | 98,363 | +0.36(+1.73%) |
Sep 26, 2006 | 20.67 | 20.82 | 20.63 | 20.82 | 38,047 | +0.14(+0.66%) |
Sep 25, 2006 | 20.66 | 20.75 | 20.47 | 20.68 | 101,608 | +0.02(+0.10%) |
Sep 22, 2006 | 20.89 | 20.93 | 20.63 | 20.66 | 42,619 | -0.05(-0.23%) |
Sep 21, 2006 | 20.77 | 20.84 | 20.68 | 20.71 | 70,196 | -0.08(-0.38%) |
Sep 20, 2006 | 20.68 | 20.80 | 20.65 | 20.79 | 144,670 | +0.11(+0.55%) |
Sep 19, 2006 | 20.95 | 20.95 | 20.57 | 20.68 | 76,538 | -0.20(-0.97%) |
Sep 18, 2006 | 20.84 | 20.95 | 20.79 | 20.88 | 75,653 | +0.20(+0.95%) |
Sep 15, 2006 | 20.67 | 20.79 | 20.59 | 20.68 | 97,921 | -0.27(-1.29%) |
Sep 14, 2006 | 20.68 | 20.95 | 20.68 | 20.95 | 95,266 | +0.30(+1.44%) |
Sep 13, 2006 | 20.61 | 20.75 | 20.55 | 20.65 | 48,370 | -0.01(-0.07%) |
Sep 12, 2006 | 20.50 | 20.75 | 20.50 | 20.67 | 98,806 | +0.09(+0.46%) |
Sep 11, 2006 | 20.56 | 20.67 | 20.52 | 20.57 | 68,574 | -0.16(-0.78%) |
Sep 08, 2006 | 20.76 | 20.82 | 20.65 | 20.74 | 79,045 | +0.07(+0.33%) |
Sep 07, 2006 | 20.55 | 20.75 | 20.55 | 20.67 | 178,588 | -0.21(-1.01%) |
Sep 06, 2006 | 20.95 | 21.04 | 20.75 | 20.88 | 84,648 | -0.39(-1.82%) |
Sep 05, 2006 | 20.94 | 21.34 | 20.94 | 21.27 | 139,361 | -0.14(-0.63%) |