Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 22.54 | 23.57 | 22.54 | 23.24 | 3,185,042 | +0.99(+4.44%) |
Nov 29, 2006 | 22.07 | 22.36 | 21.99 | 22.26 | 947,696 | +0.27(+1.23%) |
Nov 28, 2006 | 21.90 | 22.30 | 21.90 | 21.99 | 1,346,315 | -0.08(-0.37%) |
Nov 27, 2006 | 22.90 | 23.12 | 22.02 | 22.07 | 1,010,225 | -0.92(-4.01%) |
Nov 24, 2006 | 22.88 | 23.08 | 22.65 | 22.99 | 200,286 | -0.07(-0.29%) |
Nov 22, 2006 | 22.40 | 23.11 | 22.40 | 23.06 | 1,132,546 | +0.56(+2.48%) |
Nov 21, 2006 | 23.03 | 23.07 | 22.08 | 22.50 | 2,032,174 | -0.94(-4.00%) |
Nov 20, 2006 | 22.65 | 23.56 | 22.65 | 23.43 | 909,788 | +0.58(+2.53%) |
Nov 17, 2006 | 22.93 | 22.93 | 22.62 | 22.86 | 680,582 | -0.19(-0.84%) |
Nov 16, 2006 | 22.88 | 23.13 | 22.66 | 23.05 | 1,142,316 | +0.12(+0.54%) |
Nov 15, 2006 | 22.22 | 22.95 | 22.13 | 22.93 | 933,432 | +0.81(+3.68%) |
Nov 14, 2006 | 21.80 | 22.16 | 21.57 | 22.11 | 621,767 | +0.44(+2.03%) |
Nov 13, 2006 | 21.84 | 21.85 | 21.51 | 21.67 | 1,084,086 | -0.16(-0.75%) |
Nov 10, 2006 | 21.98 | 22.01 | 21.59 | 21.84 | 928,547 | -0.14(-0.65%) |
Nov 09, 2006 | 22.34 | 22.36 | 21.72 | 21.98 | 515,078 | -0.32(-1.42%) |
Nov 08, 2006 | 22.24 | 22.46 | 21.90 | 22.30 | 412,883 | -0.14(-0.64%) |
Nov 07, 2006 | 22.37 | 22.81 | 22.24 | 22.44 | 786,295 | +0.01(+0.05%) |
Nov 06, 2006 | 21.52 | 22.53 | 21.52 | 22.43 | 1,831,887 | +0.94(+4.36%) |
Nov 03, 2006 | 21.21 | 21.60 | 21.17 | 21.49 | 1,601,705 | +0.28(+1.33%) |
Nov 02, 2006 | 20.60 | 21.30 | 20.36 | 21.21 | 1,114,960 | +0.38(+1.84%) |
Nov 01, 2006 | 19.96 | 21.32 | 19.96 | 20.83 | 3,177,421 | -0.87(-4.01%) |
Oct 31, 2006 | 20.74 | 21.70 | 20.68 | 21.70 | 833,973 | +1.01(+4.87%) |
Oct 30, 2006 | 20.79 | 20.81 | 20.55 | 20.69 | 269,263 | -0.11(-0.52%) |
Oct 27, 2006 | 21.23 | 21.31 | 20.69 | 20.80 | 343,320 | -0.46(-2.14%) |
Oct 26, 2006 | 21.08 | 21.25 | 20.61 | 21.25 | 872,857 | +0.07(+0.31%) |
Oct 25, 2006 | 20.52 | 21.19 | 20.35 | 21.19 | 893,179 | +0.73(+3.58%) |
Oct 24, 2006 | 20.24 | 20.49 | 20.15 | 20.46 | 567,250 | +0.16(+0.81%) |
Oct 23, 2006 | 19.84 | 20.36 | 19.52 | 20.29 | 1,043,638 | +0.49(+2.45%) |
Oct 20, 2006 | 20.34 | 20.40 | 19.75 | 19.81 | 955,512 | -0.59(-2.89%) |
Oct 19, 2006 | 20.88 | 20.94 | 20.09 | 20.39 | 1,315,246 | -0.53(-2.52%) |
Oct 18, 2006 | 21.16 | 21.39 | 20.81 | 20.92 | 954,340 | -0.17(-0.80%) |
Oct 17, 2006 | 21.42 | 21.42 | 20.78 | 21.09 | 713,605 | -0.40(-1.88%) |
Oct 16, 2006 | 21.30 | 21.55 | 21.19 | 21.49 | 514,491 | +0.14(+0.67%) |
Oct 13, 2006 | 21.06 | 21.48 | 20.96 | 21.35 | 365,595 | +0.08(+0.39%) |
Oct 12, 2006 | 21.34 | 21.59 | 21.05 | 21.27 | 670,812 | -0.13(-0.60%) |
Oct 11, 2006 | 21.48 | 21.54 | 21.16 | 21.40 | 714,778 | -0.09(-0.40%) |
Oct 10, 2006 | 21.82 | 21.88 | 21.11 | 21.48 | 665,537 | -0.23(-1.06%) |
Oct 09, 2006 | 21.49 | 21.85 | 21.42 | 21.71 | 713,605 | +0.27(+1.27%) |
Oct 06, 2006 | 21.29 | 21.54 | 21.08 | 21.44 | 846,674 | +0.15(+0.72%) |
Oct 05, 2006 | 20.84 | 21.45 | 20.78 | 21.29 | 612,387 | +0.42(+2.04%) |
Oct 04, 2006 | 20.36 | 20.97 | 20.13 | 20.86 | 680,582 | +0.50(+2.46%) |
Oct 03, 2006 | 20.01 | 20.50 | 19.83 | 20.36 | 580,342 | +0.28(+1.38%) |
Oct 02, 2006 | 20.51 | 20.51 | 19.86 | 20.09 | 634,272 | -0.37(-1.83%) |
Sep 29, 2006 | 20.47 | 20.74 | 20.37 | 20.46 | 363,251 | -0.01(-0.05%) |
Sep 28, 2006 | 20.82 | 20.82 | 20.03 | 20.47 | 786,685 | -0.25(-1.21%) |
Sep 27, 2006 | 20.88 | 21.06 | 20.70 | 20.72 | 342,538 | -0.18(-0.86%) |
Sep 26, 2006 | 20.34 | 21.08 | 20.34 | 20.90 | 905,099 | +0.55(+2.72%) |
Sep 25, 2006 | 19.91 | 20.55 | 19.61 | 20.35 | 488,308 | +0.33(+1.66%) |
Sep 22, 2006 | 19.93 | 20.05 | 19.61 | 20.02 | 405,067 | +0.08(+0.41%) |
Sep 21, 2006 | 20.22 | 20.51 | 19.86 | 19.93 | 1,289,453 | -0.39(-1.94%) |
Sep 20, 2006 | 20.47 | 20.55 | 20.14 | 20.33 | 727,674 | -0.08(-0.38%) |
Sep 19, 2006 | 20.34 | 20.57 | 20.29 | 20.40 | 306,584 | +0.12(+0.58%) |
Sep 18, 2006 | 20.86 | 21.04 | 20.17 | 20.29 | 428,710 | -0.71(-3.39%) |
Sep 15, 2006 | 20.69 | 21.08 | 20.67 | 21.00 | 1,174,557 | +0.31(+1.48%) |
Sep 14, 2006 | 20.24 | 20.69 | 20.13 | 20.69 | 719,858 | +0.40(+1.97%) |
Sep 13, 2006 | 19.74 | 21.12 | 19.65 | 20.29 | 1,466,878 | +0.71(+3.63%) |
Sep 12, 2006 | 19.03 | 19.60 | 19.03 | 19.58 | 1,304,304 | +0.60(+3.15%) |
Sep 11, 2006 | 19.02 | 19.06 | 18.68 | 18.98 | 275,515 | -0.04(-0.19%) |
Sep 08, 2006 | 19.23 | 19.34 | 18.82 | 19.02 | 219,435 | -0.18(-0.93%) |
Sep 07, 2006 | 19.39 | 19.42 | 18.85 | 19.20 | 553,962 | -0.23(-1.19%) |
Sep 06, 2006 | 19.63 | 19.63 | 19.31 | 19.43 | 460,951 | -0.32(-1.63%) |
Sep 05, 2006 | 19.32 | 19.75 | 19.27 | 19.75 | 406,434 | +0.48(+2.50%) |