Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 21.69 | 22.16 | 21.61 | 21.99 | 2,081,504 | +0.44(+2.05%) |
Nov 29, 2006 | 21.25 | 21.60 | 21.16 | 21.55 | 1,193,596 | +0.30(+1.40%) |
Nov 28, 2006 | 21.18 | 21.34 | 20.97 | 21.25 | 1,576,537 | -0.12(-0.54%) |
Nov 27, 2006 | 21.57 | 21.57 | 21.26 | 21.37 | 1,920,331 | -0.08(-0.38%) |
Nov 24, 2006 | 21.08 | 21.50 | 21.08 | 21.45 | 285,904 | +0.27(+1.29%) |
Nov 22, 2006 | 21.27 | 21.36 | 21.10 | 21.18 | 850,843 | -0.15(-0.72%) |
Nov 21, 2006 | 21.34 | 21.34 | 21.13 | 21.33 | 721,321 | +0.08(+0.38%) |
Nov 20, 2006 | 21.57 | 21.61 | 21.07 | 21.25 | 1,261,480 | -0.26(-1.23%) |
Nov 17, 2006 | 21.55 | 21.58 | 21.38 | 21.51 | 530,996 | -0.03(-0.16%) |
Nov 16, 2006 | 21.49 | 21.74 | 21.38 | 21.55 | 1,137,997 | +0.14(+0.65%) |
Nov 15, 2006 | 21.48 | 21.75 | 21.40 | 21.41 | 1,909,711 | -0.12(-0.56%) |
Nov 14, 2006 | 21.00 | 21.56 | 20.98 | 21.53 | 1,884,932 | +0.49(+2.35%) |
Nov 13, 2006 | 20.74 | 21.14 | 20.62 | 21.03 | 1,505,322 | +0.33(+1.58%) |
Nov 10, 2006 | 20.56 | 20.77 | 20.47 | 20.71 | 1,106,970 | +0.09(+0.42%) |
Nov 09, 2006 | 20.86 | 20.89 | 20.57 | 20.62 | 1,555,506 | -0.26(-1.24%) |
Nov 08, 2006 | 20.82 | 20.98 | 20.77 | 20.88 | 1,953,857 | -0.01(-0.05%) |
Nov 07, 2006 | 20.45 | 20.95 | 20.34 | 20.89 | 1,990,090 | +0.50(+2.45%) |
Nov 06, 2006 | 20.18 | 20.47 | 20.11 | 20.39 | 2,192,701 | +0.23(+1.12%) |
Nov 03, 2006 | 20.56 | 20.64 | 19.93 | 20.16 | 2,102,328 | -0.43(-2.10%) |
Nov 02, 2006 | 20.73 | 20.73 | 20.31 | 20.60 | 1,805,595 | -0.22(-1.06%) |
Nov 01, 2006 | 21.13 | 21.50 | 20.77 | 20.82 | 2,378,029 | -0.17(-0.82%) |
Oct 31, 2006 | 21.13 | 21.23 | 20.94 | 20.99 | 1,371,635 | -0.08(-0.39%) |
Oct 30, 2006 | 20.88 | 21.12 | 20.74 | 21.07 | 1,598,402 | +0.30(+1.43%) |
Oct 27, 2006 | 20.57 | 21.08 | 20.51 | 20.77 | 2,151,054 | +0.20(+0.98%) |
Oct 26, 2006 | 20.61 | 20.64 | 20.38 | 20.57 | 1,698,354 | -0.03(-0.16%) |
Oct 25, 2006 | 20.45 | 20.65 | 20.39 | 20.61 | 1,533,225 | +0.17(+0.85%) |
Oct 24, 2006 | 20.85 | 20.89 | 20.42 | 20.43 | 2,216,440 | -0.43(-2.07%) |
Oct 23, 2006 | 20.35 | 20.94 | 20.29 | 20.87 | 3,087,690 | +0.43(+2.09%) |
Oct 20, 2006 | 20.41 | 20.45 | 20.01 | 20.44 | 2,924,226 | -0.06(-0.28%) |
Oct 19, 2006 | 20.12 | 20.62 | 20.11 | 20.50 | 3,573,291 | +0.38(+1.89%) |
Oct 18, 2006 | 19.91 | 20.26 | 19.91 | 20.12 | 2,334,925 | +0.31(+1.55%) |
Oct 17, 2006 | 20.11 | 20.11 | 19.59 | 19.81 | 2,490,892 | -0.30(-1.50%) |
Oct 16, 2006 | 19.93 | 20.31 | 19.93 | 20.11 | 2,145,640 | +0.16(+0.82%) |
Oct 13, 2006 | 20.07 | 20.27 | 19.84 | 19.95 | 2,986,905 | -0.11(-0.55%) |
Oct 12, 2006 | 20.05 | 20.25 | 19.93 | 20.06 | 3,782,566 | +0.42(+2.15%) |
Oct 11, 2006 | 19.57 | 19.93 | 19.46 | 19.64 | 2,036,526 | -0.03(-0.15%) |
Oct 10, 2006 | 20.02 | 20.31 | 19.57 | 19.67 | 3,425,862 | -0.36(-1.78%) |
Oct 09, 2006 | 20.19 | 20.30 | 19.91 | 20.02 | 1,996,129 | -0.23(-1.11%) |
Oct 06, 2006 | 20.58 | 20.58 | 20.11 | 20.25 | 2,525,667 | -0.45(-2.18%) |
Oct 05, 2006 | 21.01 | 21.13 | 20.50 | 20.70 | 3,701,355 | +0.06(+0.30%) |
Oct 04, 2006 | 20.22 | 20.67 | 20.14 | 20.64 | 2,625,203 | +0.22(+1.08%) |
Oct 03, 2006 | 20.10 | 20.62 | 19.90 | 20.41 | 5,400,751 | +0.20(+0.97%) |
Oct 02, 2006 | 21.03 | 21.08 | 19.82 | 20.22 | 4,116,990 | -0.92(-4.34%) |
Sep 29, 2006 | 20.65 | 21.23 | 20.54 | 21.13 | 8,895,122 | +2.43(+13.02%) |
Sep 28, 2006 | 18.66 | 18.71 | 18.29 | 18.70 | 2,780,545 | +0.17(+0.93%) |
Sep 27, 2006 | 18.59 | 18.76 | 18.40 | 18.53 | 2,146,682 | -0.09(-0.46%) |
Sep 26, 2006 | 18.61 | 18.83 | 18.51 | 18.61 | 2,486,103 | +0.00(+0.03%) |
Sep 25, 2006 | 18.46 | 18.71 | 18.24 | 18.61 | 2,062,763 | +0.14(+0.75%) |
Sep 22, 2006 | 18.28 | 18.58 | 18.11 | 18.47 | 2,730,361 | +0.20(+1.10%) |
Sep 21, 2006 | 18.49 | 18.63 | 18.18 | 18.27 | 1,566,126 | -0.21(-1.12%) |
Sep 20, 2006 | 18.39 | 18.74 | 18.38 | 18.47 | 2,136,062 | -0.04(-0.21%) |
Sep 19, 2006 | 18.92 | 18.99 | 18.46 | 18.51 | 2,461,323 | -0.36(-1.91%) |
Sep 18, 2006 | 19.16 | 19.39 | 18.78 | 18.87 | 1,188,598 | -0.40(-2.09%) |
Sep 15, 2006 | 19.47 | 19.56 | 19.23 | 19.28 | 1,348,105 | -0.15(-0.79%) |
Sep 14, 2006 | 19.75 | 19.77 | 19.38 | 19.43 | 1,435,980 | -0.38(-1.92%) |
Sep 13, 2006 | 19.92 | 20.76 | 19.54 | 19.81 | 3,702,604 | +1.25(+6.75%) |
Sep 12, 2006 | 18.53 | 18.70 | 18.38 | 18.56 | 965,996 | +0.07(+0.39%) |
Sep 11, 2006 | 18.22 | 18.54 | 18.20 | 18.48 | 1,050,955 | +0.25(+1.37%) |
Sep 08, 2006 | 18.17 | 18.35 | 18.17 | 18.23 | 1,350,812 | +0.08(+0.42%) |
Sep 07, 2006 | 18.18 | 18.26 | 17.92 | 18.16 | 1,726,258 | -0.09(-0.50%) |
Sep 06, 2006 | 18.47 | 18.50 | 18.17 | 18.25 | 1,136,331 | -0.22(-1.20%) |
Sep 05, 2006 | 18.61 | 18.62 | 18.37 | 18.47 | 1,318,328 | -0.03(-0.16%) |