Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 22.72 | 22.81 | 22.56 | 22.76 | 129,436 | +0.13(+0.59%) |
Nov 29, 2006 | 22.20 | 22.65 | 22.20 | 22.63 | 160,541 | +0.53(+2.41%) |
Nov 28, 2006 | 21.95 | 22.14 | 21.92 | 22.10 | 98,331 | +0.26(+1.19%) |
Nov 27, 2006 | 22.05 | 22.05 | 21.80 | 21.84 | 121,911 | -0.07(-0.34%) |
Nov 24, 2006 | 21.93 | 22.02 | 21.90 | 21.91 | 122,413 | -0.05(-0.24%) |
Nov 22, 2006 | 22.03 | 22.05 | 21.73 | 21.97 | 147,497 | -0.05(-0.21%) |
Nov 21, 2006 | 21.82 | 22.04 | 21.82 | 22.01 | 124,921 | +0.34(+1.58%) |
Nov 20, 2006 | 21.63 | 21.81 | 21.58 | 21.67 | 102,847 | -0.06(-0.27%) |
Nov 17, 2006 | 21.44 | 21.80 | 21.43 | 21.73 | 189,639 | +0.02(+0.10%) |
Nov 16, 2006 | 22.31 | 22.31 | 21.70 | 21.70 | 117,396 | -0.46(-2.09%) |
Nov 15, 2006 | 22.01 | 22.22 | 21.99 | 22.17 | 118,399 | +0.11(+0.48%) |
Nov 14, 2006 | 22.05 | 22.07 | 21.89 | 22.06 | 55,687 | +0.18(+0.80%) |
Nov 13, 2006 | 21.88 | 22.04 | 21.81 | 21.89 | 196,663 | -0.20(-0.88%) |
Nov 10, 2006 | 22.21 | 22.21 | 22.00 | 22.08 | 98,833 | -0.09(-0.40%) |
Nov 09, 2006 | 22.06 | 22.31 | 22.01 | 22.17 | 522,262 | +0.17(+0.76%) |
Nov 08, 2006 | 21.56 | 22.01 | 21.56 | 22.00 | 148,501 | +0.37(+1.72%) |
Nov 07, 2006 | 21.76 | 21.79 | 21.58 | 21.63 | 69,735 | -0.11(-0.51%) |
Nov 06, 2006 | 21.43 | 21.79 | 21.42 | 21.74 | 106,860 | +0.26(+1.23%) |
Nov 03, 2006 | 21.17 | 21.95 | 21.17 | 21.48 | 95,823 | +0.30(+1.43%) |
Nov 02, 2006 | 21.00 | 21.21 | 20.94 | 21.17 | 89,803 | +0.04(+0.19%) |
Nov 01, 2006 | 21.31 | 21.36 | 21.01 | 21.13 | 83,281 | -0.21(-1.00%) |
Oct 31, 2006 | 21.09 | 21.35 | 21.01 | 21.35 | 160,040 | +0.17(+0.80%) |
Oct 30, 2006 | 21.23 | 21.31 | 21.13 | 21.18 | 2,552,112 | -0.26(-1.22%) |
Oct 27, 2006 | 21.53 | 21.65 | 21.42 | 21.44 | 144,487 | -0.13(-0.59%) |
Oct 26, 2006 | 21.74 | 21.77 | 21.49 | 21.57 | 274,927 | -0.01(-0.05%) |
Oct 25, 2006 | 21.07 | 21.63 | 21.05 | 21.58 | 2,101,090 | +0.42(+1.99%) |
Oct 24, 2006 | 20.87 | 21.17 | 20.86 | 21.16 | 100,338 | +0.21(+1.01%) |
Oct 23, 2006 | 20.73 | 20.98 | 20.70 | 20.95 | 109,870 | -0.04(-0.21%) |
Oct 20, 2006 | 21.09 | 21.14 | 20.91 | 20.99 | 176,094 | -0.09(-0.43%) |
Oct 19, 2006 | 20.77 | 21.11 | 20.77 | 21.08 | 321,083 | +0.39(+1.88%) |
Oct 18, 2006 | 21.37 | 21.37 | 20.64 | 20.69 | 476,608 | -0.10(-0.47%) |
Oct 17, 2006 | 20.94 | 20.96 | 20.71 | 20.79 | 109,369 | -0.19(-0.89%) |
Oct 16, 2006 | 20.71 | 20.98 | 20.63 | 20.98 | 138,467 | +0.46(+2.23%) |
Oct 13, 2006 | 20.41 | 20.64 | 20.39 | 20.52 | 135,457 | +0.27(+1.31%) |
Oct 12, 2006 | 20.08 | 20.27 | 20.03 | 20.25 | 101,341 | +0.32(+1.61%) |
Oct 11, 2006 | 20.09 | 20.10 | 19.90 | 19.93 | 62,711 | -0.23(-1.12%) |
Oct 10, 2006 | 19.87 | 20.20 | 19.87 | 20.16 | 101,843 | +0.26(+1.28%) |
Oct 09, 2006 | 20.23 | 20.26 | 19.90 | 19.90 | 212,216 | -0.20(-0.99%) |
Oct 06, 2006 | 19.91 | 20.10 | 19.82 | 20.10 | 118,399 | +0.01(+0.04%) |
Oct 05, 2006 | 20.13 | 20.16 | 20.02 | 20.09 | 52,677 | +0.21(+1.03%) |
Oct 04, 2006 | 19.59 | 19.91 | 19.39 | 19.89 | 235,795 | +0.27(+1.39%) |
Oct 03, 2006 | 19.85 | 19.90 | 19.61 | 19.61 | 125,924 | -0.68(-3.33%) |
Oct 02, 2006 | 20.39 | 20.51 | 20.26 | 20.29 | 413,395 | -0.16(-0.80%) |
Sep 29, 2006 | 20.35 | 20.53 | 20.26 | 20.45 | 255,863 | -0.02(-0.09%) |
Sep 28, 2006 | 20.42 | 20.56 | 20.39 | 20.47 | 262,385 | +0.06(+0.31%) |
Sep 27, 2006 | 20.22 | 20.41 | 20.03 | 20.41 | 188,636 | +0.39(+1.94%) |
Sep 26, 2006 | 19.71 | 20.02 | 19.71 | 20.02 | 90,304 | +0.31(+1.58%) |
Sep 25, 2006 | 19.49 | 19.77 | 19.33 | 19.71 | 528,282 | -0.02(-0.08%) |
Sep 22, 2006 | 20.02 | 20.02 | 19.68 | 19.72 | 117,897 | -0.11(-0.54%) |
Sep 21, 2006 | 19.76 | 19.97 | 19.71 | 19.83 | 132,446 | +0.23(+1.16%) |
Sep 20, 2006 | 19.97 | 20.02 | 19.60 | 19.60 | 188,134 | -0.29(-1.46%) |
Sep 19, 2006 | 19.93 | 20.25 | 19.83 | 19.89 | 104,853 | -0.30(-1.50%) |
Sep 18, 2006 | 19.95 | 20.22 | 19.82 | 20.20 | 142,480 | +0.38(+1.90%) |
Sep 15, 2006 | 19.75 | 19.86 | 19.70 | 19.82 | 200,175 | -0.08(-0.42%) |
Sep 14, 2006 | 20.21 | 20.22 | 19.83 | 19.90 | 147,497 | -0.22(-1.09%) |
Sep 13, 2006 | 19.89 | 20.22 | 19.88 | 20.12 | 145,992 | +0.28(+1.42%) |
Sep 12, 2006 | 19.99 | 20.06 | 19.74 | 19.84 | 211,212 | -0.06(-0.31%) |
Sep 11, 2006 | 20.15 | 20.16 | 19.84 | 19.90 | 359,713 | -0.57(-2.80%) |
Sep 08, 2006 | 20.76 | 20.82 | 20.48 | 20.48 | 212,216 | -0.29(-1.37%) |
Sep 07, 2006 | 20.73 | 20.84 | 20.67 | 20.76 | 234,792 | -0.17(-0.79%) |
Sep 06, 2006 | 21.21 | 21.29 | 20.93 | 20.93 | 2,782,389 | -0.60(-2.78%) |
Sep 05, 2006 | 21.29 | 21.53 | 21.29 | 21.53 | 141,979 | +0.16(+0.73%) |