Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 21.73 | 21.76 | 21.54 | 21.55 | 171,241 | -0.18(-0.84%) |
Nov 29, 2006 | 21.91 | 21.91 | 21.61 | 21.74 | 249,078 | -0.30(-1.36%) |
Nov 28, 2006 | 22.69 | 22.84 | 21.90 | 22.04 | 399,193 | -0.65(-2.89%) |
Nov 27, 2006 | 22.82 | 22.90 | 22.57 | 22.69 | 166,515 | -0.10(-0.43%) |
Nov 24, 2006 | 22.60 | 22.81 | 22.60 | 22.79 | 58,655 | +0.29(+1.28%) |
Nov 22, 2006 | 22.56 | 22.60 | 22.48 | 22.50 | 82,562 | +0.00(+0.02%) |
Nov 21, 2006 | 22.13 | 22.55 | 22.03 | 22.50 | 120,647 | +0.37(+1.66%) |
Nov 20, 2006 | 22.16 | 22.22 | 22.04 | 22.13 | 132,601 | -0.07(-0.31%) |
Nov 17, 2006 | 22.22 | 22.28 | 22.12 | 22.20 | 67,273 | -0.09(-0.39%) |
Nov 16, 2006 | 22.37 | 22.45 | 22.26 | 22.29 | 66,439 | -0.01(-0.06%) |
Nov 15, 2006 | 22.25 | 22.32 | 22.18 | 22.30 | 57,543 | +0.08(+0.37%) |
Nov 14, 2006 | 22.25 | 22.36 | 22.20 | 22.22 | 95,350 | +0.07(+0.32%) |
Nov 13, 2006 | 22.27 | 22.27 | 22.14 | 22.14 | 112,029 | -0.22(-0.97%) |
Nov 10, 2006 | 22.48 | 22.50 | 22.34 | 22.36 | 96,184 | -0.14(-0.64%) |
Nov 09, 2006 | 22.48 | 22.63 | 22.40 | 22.50 | 121,203 | -0.04(-0.19%) |
Nov 08, 2006 | 22.56 | 22.65 | 22.42 | 22.55 | 117,589 | +0.04(+0.19%) |
Nov 07, 2006 | 22.70 | 22.75 | 22.46 | 22.50 | 134,269 | -0.12(-0.54%) |
Nov 06, 2006 | 22.46 | 22.72 | 22.46 | 22.63 | 260,754 | +0.15(+0.67%) |
Nov 03, 2006 | 22.57 | 22.63 | 22.30 | 22.48 | 175,967 | +0.14(+0.63%) |
Nov 02, 2006 | 22.02 | 22.35 | 21.98 | 22.34 | 185,697 | +0.41(+1.87%) |
Nov 01, 2006 | 21.98 | 22.27 | 21.86 | 21.93 | 188,199 | -0.38(-1.69%) |
Oct 31, 2006 | 22.07 | 22.30 | 22.07 | 22.30 | 267,148 | +0.27(+1.22%) |
Oct 30, 2006 | 21.97 | 22.07 | 21.89 | 22.03 | 104,802 | +0.03(+0.13%) |
Oct 27, 2006 | 22.08 | 22.15 | 21.99 | 22.00 | 88,400 | -0.05(-0.21%) |
Oct 26, 2006 | 21.94 | 22.18 | 21.90 | 22.05 | 104,524 | +0.10(+0.46%) |
Oct 25, 2006 | 21.87 | 22.01 | 21.76 | 21.95 | 114,253 | +0.06(+0.28%) |
Oct 24, 2006 | 21.66 | 21.90 | 21.58 | 21.89 | 209,048 | +0.13(+0.61%) |
Oct 23, 2006 | 21.53 | 21.79 | 21.52 | 21.76 | 91,736 | +0.24(+1.14%) |
Oct 20, 2006 | 21.59 | 21.67 | 21.50 | 21.51 | 102,022 | +0.01(+0.03%) |
Oct 19, 2006 | 21.21 | 21.52 | 21.20 | 21.50 | 199,318 | +0.32(+1.49%) |
Oct 18, 2006 | 21.37 | 21.44 | 21.12 | 21.19 | 89,234 | -0.15(-0.69%) |
Oct 17, 2006 | 21.46 | 21.47 | 21.26 | 21.34 | 74,501 | -0.10(-0.49%) |
Oct 16, 2006 | 21.37 | 21.49 | 21.25 | 21.44 | 58,377 | +0.15(+0.73%) |
Oct 13, 2006 | 21.17 | 21.52 | 21.07 | 21.29 | 130,933 | +0.03(+0.14%) |
Oct 12, 2006 | 21.28 | 21.36 | 21.13 | 21.26 | 151,226 | +0.01(+0.05%) |
Oct 11, 2006 | 21.62 | 21.62 | 21.19 | 21.25 | 124,539 | -0.45(-2.07%) |
Oct 10, 2006 | 21.82 | 21.88 | 21.62 | 21.70 | 88,400 | -0.14(-0.63%) |
Oct 09, 2006 | 21.76 | 21.85 | 21.73 | 21.83 | 39,196 | +0.04(+0.20%) |
Oct 06, 2006 | 21.77 | 21.82 | 21.67 | 21.79 | 60,045 | +0.01(+0.03%) |
Oct 05, 2006 | 22.08 | 22.08 | 21.76 | 21.78 | 212,106 | -0.28(-1.27%) |
Oct 04, 2006 | 22.01 | 22.07 | 21.91 | 22.06 | 216,554 | -0.15(-0.66%) |
Oct 03, 2006 | 22.07 | 22.29 | 21.91 | 22.21 | 306,622 | -0.05(-0.24%) |
Oct 02, 2006 | 21.76 | 22.27 | 21.76 | 22.26 | 167,905 | +0.40(+1.84%) |
Sep 29, 2006 | 22.09 | 22.16 | 21.75 | 21.86 | 154,840 | -0.38(-1.71%) |
Sep 28, 2006 | 21.85 | 22.27 | 21.81 | 22.24 | 198,206 | +0.43(+1.96%) |
Sep 27, 2006 | 21.57 | 21.84 | 21.53 | 21.81 | 175,133 | +0.17(+0.78%) |
Sep 26, 2006 | 21.87 | 21.88 | 21.62 | 21.64 | 93,404 | -0.16(-0.73%) |
Sep 25, 2006 | 21.59 | 21.96 | 21.58 | 21.80 | 161,512 | +0.24(+1.12%) |
Sep 22, 2006 | 21.52 | 21.65 | 21.49 | 21.56 | 93,682 | +0.09(+0.40%) |
Sep 21, 2006 | 21.42 | 21.63 | 21.42 | 21.48 | 214,052 | +0.10(+0.49%) |
Sep 20, 2006 | 21.34 | 21.63 | 21.34 | 21.37 | 204,322 | +0.03(+0.13%) |
Sep 19, 2006 | 21.25 | 21.51 | 21.23 | 21.34 | 112,029 | -0.10(-0.47%) |
Sep 18, 2006 | 21.57 | 21.61 | 21.33 | 21.44 | 162,624 | -0.12(-0.53%) |
Sep 15, 2006 | 21.51 | 21.66 | 21.47 | 21.56 | 121,481 | +0.08(+0.39%) |
Sep 14, 2006 | 21.41 | 21.55 | 21.37 | 21.48 | 134,269 | +0.15(+0.69%) |
Sep 13, 2006 | 21.33 | 21.37 | 21.08 | 21.33 | 131,211 | -0.05(-0.25%) |
Sep 12, 2006 | 21.11 | 21.44 | 21.11 | 21.38 | 219,055 | +0.36(+1.71%) |
Sep 11, 2006 | 21.11 | 21.16 | 20.89 | 21.02 | 245,465 | -0.13(-0.60%) |
Sep 08, 2006 | 21.19 | 21.23 | 21.13 | 21.15 | 150,948 | -0.11(-0.52%) |
Sep 07, 2006 | 21.50 | 21.62 | 21.20 | 21.26 | 744,456 | -0.32(-1.47%) |
Sep 06, 2006 | 21.56 | 21.65 | 21.44 | 21.58 | 184,029 | -0.05(-0.22%) |
Sep 05, 2006 | 21.51 | 21.70 | 21.51 | 21.62 | 176,523 | -0.09(-0.40%) |