Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 21.15 | 21.39 | 21.15 | 21.32 | 100,968 | +0.18(+0.85%) |
Nov 29, 2006 | 21.03 | 21.23 | 21.03 | 21.14 | 93,449 | +0.11(+0.51%) |
Nov 28, 2006 | 21.00 | 21.05 | 20.88 | 21.03 | 67,402 | +0.13(+0.61%) |
Nov 27, 2006 | 21.14 | 21.16 | 20.90 | 20.90 | 137,758 | -0.25(-1.20%) |
Nov 24, 2006 | 21.14 | 21.18 | 21.06 | 21.16 | 37,594 | -0.03(-0.12%) |
Nov 22, 2006 | 21.07 | 21.19 | 21.07 | 21.18 | 98,014 | +0.06(+0.30%) |
Nov 21, 2006 | 21.25 | 21.25 | 21.03 | 21.12 | 162,731 | -0.04(-0.21%) |
Nov 20, 2006 | 21.08 | 21.19 | 21.06 | 21.16 | 143,665 | -0.01(-0.05%) |
Nov 17, 2006 | 21.10 | 21.17 | 21.04 | 21.17 | 168,639 | +0.08(+0.37%) |
Nov 16, 2006 | 20.97 | 21.13 | 20.97 | 21.10 | 71,161 | +0.03(+0.16%) |
Nov 15, 2006 | 20.86 | 21.08 | 20.86 | 21.06 | 89,958 | +0.17(+0.80%) |
Nov 14, 2006 | 20.74 | 20.97 | 20.68 | 20.89 | 144,202 | +0.06(+0.30%) |
Nov 13, 2006 | 20.81 | 20.86 | 20.63 | 20.83 | 159,777 | +0.04(+0.22%) |
Nov 10, 2006 | 20.68 | 20.85 | 20.67 | 20.79 | 254,033 | +0.15(+0.70%) |
Nov 09, 2006 | 21.11 | 21.25 | 20.60 | 20.64 | 976,121 | -0.60(-2.84%) |
Nov 08, 2006 | 21.21 | 21.33 | 21.18 | 21.25 | 461,073 | -0.29(-1.37%) |
Nov 07, 2006 | 21.59 | 21.68 | 21.50 | 21.54 | 175,352 | +0.12(+0.54%) |
Nov 06, 2006 | 21.23 | 21.55 | 21.23 | 21.42 | 105,802 | +0.12(+0.58%) |
Nov 03, 2006 | 21.42 | 21.42 | 21.23 | 21.30 | 69,818 | -0.06(-0.26%) |
Nov 02, 2006 | 21.22 | 21.39 | 21.22 | 21.36 | 125,942 | +0.06(+0.26%) |
Nov 01, 2006 | 21.37 | 21.48 | 21.19 | 21.30 | 142,860 | -0.08(-0.38%) |
Oct 31, 2006 | 21.29 | 21.42 | 21.26 | 21.38 | 78,143 | -0.01(-0.07%) |
Oct 30, 2006 | 21.38 | 21.47 | 21.27 | 21.40 | 87,810 | -0.01(-0.03%) |
Oct 27, 2006 | 21.45 | 21.56 | 21.38 | 21.41 | 232,550 | -0.26(-1.20%) |
Oct 26, 2006 | 21.59 | 21.67 | 21.44 | 21.67 | 362,789 | -0.03(-0.15%) |
Oct 25, 2006 | 21.65 | 21.76 | 21.54 | 21.70 | 448,720 | -0.04(-0.19%) |
Oct 24, 2006 | 21.71 | 21.75 | 21.60 | 21.74 | 168,370 | -0.05(-0.24%) |
Oct 23, 2006 | 21.72 | 21.83 | 21.69 | 21.79 | 223,688 | +0.04(+0.19%) |
Oct 20, 2006 | 21.66 | 21.76 | 21.57 | 21.75 | 111,710 | +0.14(+0.65%) |
Oct 19, 2006 | 21.59 | 21.64 | 21.46 | 21.61 | 119,766 | +0.14(+0.66%) |
Oct 18, 2006 | 21.49 | 21.49 | 21.32 | 21.47 | 559,893 | +0.14(+0.65%) |
Oct 17, 2006 | 21.16 | 21.37 | 21.16 | 21.33 | 311,499 | +0.06(+0.26%) |
Oct 16, 2006 | 21.14 | 21.32 | 21.14 | 21.27 | 149,573 | +0.07(+0.35%) |
Oct 13, 2006 | 21.30 | 21.30 | 21.14 | 21.20 | 787,879 | -0.10(-0.47%) |
Oct 12, 2006 | 21.28 | 21.34 | 21.19 | 21.30 | 125,405 | +0.07(+0.35%) |
Oct 11, 2006 | 21.23 | 21.29 | 21.13 | 21.23 | 143,128 | +0.05(+0.23%) |
Oct 10, 2006 | 21.32 | 21.32 | 21.08 | 21.18 | 380,781 | -0.09(-0.42%) |
Oct 09, 2006 | 21.19 | 21.34 | 21.14 | 21.27 | 88,079 | +0.04(+0.19%) |
Oct 06, 2006 | 21.38 | 21.38 | 21.17 | 21.23 | 162,463 | -0.21(-0.97%) |
Oct 05, 2006 | 21.42 | 21.43 | 21.27 | 21.43 | 169,176 | +0.02(+0.09%) |
Oct 04, 2006 | 21.34 | 21.46 | 21.17 | 21.42 | 217,781 | +0.09(+0.44%) |
Oct 03, 2006 | 21.30 | 21.38 | 21.14 | 21.32 | 106,876 | +0.06(+0.28%) |
Oct 02, 2006 | 21.36 | 21.36 | 21.23 | 21.26 | 256,718 | -0.01(-0.05%) |
Sep 29, 2006 | 21.24 | 21.33 | 21.13 | 21.27 | 90,495 | +0.01(+0.04%) |
Sep 28, 2006 | 21.30 | 21.30 | 21.14 | 21.27 | 100,968 | -0.02(-0.11%) |
Sep 27, 2006 | 21.26 | 21.29 | 21.11 | 21.29 | 110,367 | +0.06(+0.28%) |
Sep 26, 2006 | 21.20 | 21.25 | 21.10 | 21.23 | 187,168 | +0.08(+0.37%) |
Sep 25, 2006 | 21.06 | 21.25 | 21.02 | 21.15 | 457,313 | +0.03(+0.14%) |
Sep 22, 2006 | 21.22 | 21.22 | 21.04 | 21.12 | 93,449 | -0.06(-0.30%) |
Sep 21, 2006 | 21.42 | 21.42 | 21.12 | 21.19 | 225,300 | -0.15(-0.70%) |
Sep 20, 2006 | 21.28 | 21.37 | 21.20 | 21.33 | 302,100 | +0.16(+0.76%) |
Sep 19, 2006 | 21.23 | 21.23 | 21.04 | 21.17 | 184,482 | -0.05(-0.23%) |
Sep 18, 2006 | 21.22 | 21.25 | 21.13 | 21.22 | 204,085 | +0.10(+0.46%) |
Sep 15, 2006 | 21.25 | 21.28 | 21.11 | 21.13 | 223,151 | -0.03(-0.12%) |
Sep 14, 2006 | 21.27 | 21.27 | 21.12 | 21.15 | 120,303 | -0.12(-0.54%) |
Sep 13, 2006 | 21.43 | 21.37 | 21.18 | 21.27 | 222,614 | -0.18(-0.85%) |
Sep 12, 2006 | 21.21 | 21.90 | 21.12 | 21.45 | 404,412 | +0.42(+2.00%) |
Sep 11, 2006 | 20.93 | 21.04 | 20.85 | 21.03 | 162,463 | +0.07(+0.34%) |
Sep 08, 2006 | 20.92 | 21.01 | 20.89 | 20.96 | 294,313 | +0.07(+0.34%) |
Sep 07, 2006 | 20.95 | 20.97 | 20.85 | 20.89 | 126,748 | -0.17(-0.80%) |
Sep 06, 2006 | 21.15 | 21.15 | 21.01 | 21.06 | 101,505 | -0.18(-0.86%) |
Sep 05, 2006 | 21.31 | 21.31 | 21.13 | 21.24 | 211,336 | -0.09(-0.44%) |