Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 21.64 | 21.75 | 20.80 | 20.93 | 223,000 | -0.68(-3.15%) |
Nov 29, 2006 | 22.29 | 22.35 | 21.50 | 21.61 | 149,793 | -0.62(-2.79%) |
Nov 28, 2006 | 21.52 | 22.30 | 20.51 | 22.23 | 416,943 | +0.19(+0.86%) |
Nov 27, 2006 | 22.71 | 23.10 | 21.90 | 22.04 | 190,983 | +0.03(+0.14%) |
Nov 24, 2006 | 22.07 | 22.21 | 21.95 | 22.01 | 24,806 | -0.17(-0.77%) |
Nov 22, 2006 | 22.02 | 22.23 | 21.80 | 22.18 | 51,565 | +0.16(+0.73%) |
Nov 21, 2006 | 21.89 | 22.23 | 21.60 | 22.02 | 70,471 | +0.23(+1.06%) |
Nov 20, 2006 | 21.20 | 21.85 | 21.09 | 21.79 | 80,703 | +0.51(+2.40%) |
Nov 17, 2006 | 21.55 | 21.55 | 21.04 | 21.28 | 80,807 | -0.22(-1.02%) |
Nov 16, 2006 | 21.73 | 21.86 | 21.29 | 21.50 | 68,011 | -0.19(-0.88%) |
Nov 15, 2006 | 21.50 | 21.80 | 21.00 | 21.69 | 90,863 | +0.15(+0.70%) |
Nov 14, 2006 | 19.98 | 21.61 | 19.98 | 21.54 | 140,503 | +1.56(+7.81%) |
Nov 13, 2006 | 20.29 | 20.49 | 19.88 | 19.98 | 194,755 | -0.35(-1.72%) |
Nov 10, 2006 | 20.46 | 20.46 | 19.89 | 20.33 | 195,915 | -0.20(-0.97%) |
Nov 09, 2006 | 21.16 | 21.26 | 20.46 | 20.53 | 60,050 | -0.52(-2.47%) |
Nov 08, 2006 | 21.30 | 21.46 | 21.00 | 21.05 | 87,575 | -0.30(-1.41%) |
Nov 07, 2006 | 21.50 | 21.79 | 21.30 | 21.35 | 113,397 | -0.23(-1.07%) |
Nov 06, 2006 | 21.75 | 21.94 | 21.56 | 21.58 | 176,940 | -0.02(-0.09%) |
Nov 03, 2006 | 21.56 | 21.85 | 21.45 | 21.60 | 73,287 | +0.10(+0.47%) |
Nov 02, 2006 | 21.70 | 21.79 | 21.45 | 21.50 | 87,147 | -0.26(-1.19%) |
Nov 01, 2006 | 21.50 | 22.07 | 21.50 | 21.76 | 297,214 | +0.11(+0.51%) |
Oct 31, 2006 | 21.99 | 22.29 | 21.60 | 21.65 | 105,745 | -0.40(-1.81%) |
Oct 30, 2006 | 22.40 | 22.58 | 21.84 | 22.05 | 250,630 | -0.48(-2.13%) |
Oct 27, 2006 | 22.78 | 22.84 | 22.22 | 22.53 | 103,512 | -0.29(-1.27%) |
Oct 26, 2006 | 22.83 | 22.84 | 22.11 | 22.82 | 128,331 | +0.02(+0.09%) |
Oct 25, 2006 | 22.98 | 23.22 | 22.47 | 22.80 | 189,652 | -0.13(-0.57%) |
Oct 24, 2006 | 23.26 | 23.26 | 22.76 | 22.93 | 287,412 | -0.10(-0.43%) |
Oct 23, 2006 | 23.45 | 23.48 | 22.60 | 23.03 | 159,113 | -0.22(-0.95%) |
Oct 20, 2006 | 23.45 | 23.64 | 23.20 | 23.25 | 193,372 | -0.06(-0.26%) |
Oct 19, 2006 | 23.21 | 23.51 | 23.19 | 23.31 | 185,179 | +0.06(+0.26%) |
Oct 18, 2006 | 23.84 | 24.00 | 23.20 | 23.25 | 184,461 | -0.54(-2.27%) |
Oct 17, 2006 | 23.51 | 23.94 | 23.22 | 23.79 | 208,451 | +0.38(+1.62%) |
Oct 16, 2006 | 23.12 | 23.53 | 22.79 | 23.41 | 394,834 | -0.57(-2.38%) |
Oct 13, 2006 | 24.19 | 24.19 | 23.85 | 23.98 | 205,788 | -0.17(-0.70%) |
Oct 12, 2006 | 23.76 | 24.20 | 23.63 | 24.15 | 173,754 | +0.45(+1.90%) |
Oct 11, 2006 | 23.56 | 23.98 | 23.16 | 23.70 | 172,354 | -0.26(-1.09%) |
Oct 10, 2006 | 23.00 | 24.84 | 22.87 | 23.96 | 434,547 | +0.94(+4.08%) |
Oct 09, 2006 | 23.39 | 23.39 | 22.74 | 23.02 | 310,172 | -0.09(-0.39%) |
Oct 06, 2006 | 22.61 | 23.12 | 22.15 | 23.11 | 274,378 | +0.57(+2.53%) |
Oct 05, 2006 | 21.49 | 22.60 | 21.49 | 22.54 | 404,070 | +0.98(+4.55%) |
Oct 04, 2006 | 20.98 | 21.63 | 20.98 | 21.56 | 227,515 | +0.49(+2.33%) |
Oct 03, 2006 | 20.81 | 21.28 | 20.68 | 21.07 | 300,527 | +0.10(+0.48%) |
Oct 02, 2006 | 20.75 | 21.07 | 20.39 | 20.97 | 165,945 | +0.26(+1.26%) |
Sep 29, 2006 | 20.86 | 21.65 | 20.70 | 20.71 | 210,274 | -0.24(-1.15%) |
Sep 28, 2006 | 21.61 | 22.08 | 20.73 | 20.95 | 335,963 | -0.68(-3.14%) |
Sep 27, 2006 | 20.61 | 21.76 | 19.97 | 21.63 | 549,091 | +1.01(+4.90%) |
Sep 26, 2006 | 21.16 | 22.75 | 20.21 | 20.62 | 1,923,490 | +1.37(+7.12%) |
Sep 25, 2006 | 19.00 | 19.35 | 18.53 | 19.25 | 561,084 | +0.60(+3.22%) |
Sep 22, 2006 | 18.48 | 18.80 | 18.09 | 18.65 | 271,860 | +0.18(+0.97%) |
Sep 21, 2006 | 18.99 | 19.00 | 18.40 | 18.47 | 345,617 | -0.29(-1.55%) |
Sep 20, 2006 | 18.24 | 18.81 | 18.10 | 18.76 | 296,080 | +0.59(+3.25%) |
Sep 19, 2006 | 17.65 | 18.20 | 17.60 | 18.17 | 322,712 | +0.47(+2.66%) |
Sep 18, 2006 | 17.12 | 17.85 | 16.90 | 17.70 | 234,355 | +0.45(+2.61%) |
Sep 15, 2006 | 16.70 | 17.34 | 16.70 | 17.25 | 303,695 | +0.63(+3.79%) |
Sep 14, 2006 | 16.40 | 16.66 | 16.20 | 16.62 | 224,136 | +0.50(+3.10%) |
Sep 13, 2006 | 16.25 | 16.25 | 15.86 | 16.12 | 280,766 | -0.09(-0.56%) |
Sep 12, 2006 | 15.42 | 16.25 | 15.42 | 16.21 | 145,934 | +0.71(+4.58%) |
Sep 11, 2006 | 16.15 | 16.15 | 15.20 | 15.50 | 260,297 | -0.65(-4.02%) |
Sep 08, 2006 | 16.28 | 16.59 | 15.72 | 16.15 | 355,550 | -0.15(-0.92%) |
Sep 07, 2006 | 16.80 | 16.80 | 16.05 | 16.30 | 212,200 | -0.57(-3.38%) |
Sep 06, 2006 | 17.39 | 17.50 | 16.87 | 16.87 | 143,165 | -0.61(-3.49%) |
Sep 05, 2006 | 18.19 | 18.19 | 17.40 | 17.48 | 175,563 | -0.61(-3.37%) |