Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 20.58 | 20.68 | 20.51 | 20.68 | 4,592,510 | +0.13(+0.63%) |
Nov 29, 2006 | 20.39 | 20.58 | 20.33 | 20.55 | 5,630,101 | +0.25(+1.25%) |
Nov 28, 2006 | 20.16 | 20.34 | 20.06 | 20.30 | 3,400,550 | +0.15(+0.73%) |
Nov 27, 2006 | 20.35 | 20.37 | 20.12 | 20.15 | 4,169,906 | -0.23(-1.11%) |
Nov 24, 2006 | 20.35 | 20.38 | 20.29 | 20.38 | 526,523 | +0.08(+0.39%) |
Nov 22, 2006 | 20.23 | 20.35 | 20.23 | 20.30 | 2,945,260 | +0.05(+0.22%) |
Nov 21, 2006 | 20.24 | 20.28 | 20.19 | 20.25 | 1,732,516 | +0.03(+0.17%) |
Nov 20, 2006 | 20.29 | 20.32 | 20.22 | 20.22 | 1,859,351 | -0.07(-0.33%) |
Nov 17, 2006 | 20.42 | 20.42 | 20.20 | 20.29 | 3,171,928 | +0.02(+0.11%) |
Nov 16, 2006 | 20.24 | 20.37 | 20.22 | 20.27 | 6,625,948 | +0.07(+0.36%) |
Nov 15, 2006 | 20.27 | 20.27 | 20.18 | 20.19 | 5,808,451 | -0.07(-0.33%) |
Nov 14, 2006 | 20.24 | 20.31 | 20.15 | 20.26 | 6,718,498 | +0.05(+0.25%) |
Nov 13, 2006 | 20.25 | 20.29 | 20.19 | 20.21 | 4,005,945 | -0.01(-0.03%) |
Nov 10, 2006 | 20.07 | 20.23 | 20.07 | 20.22 | 5,168,417 | +0.15(+0.76%) |
Nov 09, 2006 | 20.05 | 20.15 | 19.93 | 20.06 | 14,172,245 | -0.01(-0.03%) |
Nov 08, 2006 | 19.85 | 20.15 | 19.84 | 20.07 | 7,180,538 | +0.20(+0.99%) |
Nov 07, 2006 | 19.94 | 20.09 | 19.85 | 19.87 | 9,170,099 | -0.07(-0.34%) |
Nov 06, 2006 | 20.04 | 20.04 | 19.82 | 19.94 | 12,317,335 | -0.09(-0.45%) |
Nov 03, 2006 | 20.26 | 20.26 | 19.94 | 20.03 | 9,144,696 | -0.15(-0.73%) |
Nov 02, 2006 | 20.19 | 20.29 | 20.09 | 20.18 | 6,334,264 | -0.10(-0.47%) |
Nov 01, 2006 | 20.23 | 20.34 | 20.18 | 20.27 | 12,245,391 | +0.12(+0.61%) |
Oct 31, 2006 | 20.12 | 20.20 | 20.07 | 20.15 | 5,132,889 | +0.02(+0.11%) |
Oct 30, 2006 | 20.12 | 20.19 | 20.07 | 20.12 | 4,986,692 | -0.01(-0.06%) |
Oct 27, 2006 | 20.15 | 20.21 | 20.09 | 20.14 | 5,090,255 | -0.07(-0.36%) |
Oct 26, 2006 | 20.35 | 20.35 | 20.17 | 20.21 | 7,271,311 | -0.09(-0.44%) |
Oct 25, 2006 | 20.05 | 20.36 | 20.05 | 20.30 | 15,560,852 | +0.21(+1.07%) |
Oct 24, 2006 | 20.09 | 20.12 | 20.00 | 20.09 | 5,624,772 | +0.02(+0.08%) |
Oct 23, 2006 | 20.04 | 20.14 | 19.88 | 20.07 | 8,127,000 | +0.02(+0.11%) |
Oct 20, 2006 | 20.06 | 20.07 | 19.91 | 20.05 | 4,764,998 | +0.12(+0.62%) |
Oct 19, 2006 | 19.89 | 19.98 | 19.82 | 19.92 | 4,998,061 | +0.08(+0.40%) |
Oct 18, 2006 | 19.94 | 19.94 | 19.66 | 19.84 | 3,990,845 | +0.21(+1.09%) |
Oct 17, 2006 | 19.54 | 19.69 | 19.40 | 19.63 | 8,244,597 | +0.08(+0.43%) |
Oct 16, 2006 | 19.39 | 19.55 | 19.39 | 19.55 | 5,592,087 | +0.10(+0.49%) |
Oct 13, 2006 | 19.40 | 19.47 | 19.34 | 19.45 | 6,342,080 | +0.02(+0.12%) |
Oct 12, 2006 | 19.48 | 19.48 | 19.35 | 19.43 | 9,767,144 | -0.01(-0.03%) |
Oct 11, 2006 | 19.36 | 19.46 | 19.31 | 19.43 | 5,406,631 | +0.05(+0.23%) |
Oct 10, 2006 | 19.26 | 19.39 | 19.18 | 19.39 | 6,499,113 | +0.14(+0.73%) |
Oct 09, 2006 | 19.24 | 19.30 | 19.15 | 19.25 | 5,364,531 | -0.02(-0.09%) |
Oct 06, 2006 | 19.29 | 19.34 | 19.18 | 19.26 | 9,855,431 | -0.11(-0.55%) |
Oct 05, 2006 | 19.40 | 19.66 | 19.32 | 19.37 | 6,311,881 | -0.06(-0.32%) |
Oct 04, 2006 | 19.40 | 19.43 | 19.29 | 19.43 | 8,145,297 | +0.08(+0.41%) |
Oct 03, 2006 | 19.21 | 19.42 | 19.10 | 19.35 | 10,650,367 | +0.08(+0.41%) |
Oct 02, 2006 | 19.25 | 19.38 | 19.15 | 19.27 | 4,750,609 | +0.14(+0.74%) |
Sep 29, 2006 | 19.42 | 19.42 | 19.11 | 19.13 | 5,716,079 | -0.19(-0.99%) |
Sep 28, 2006 | 19.45 | 19.47 | 19.25 | 19.33 | 4,696,074 | -0.06(-0.32%) |
Sep 27, 2006 | 19.08 | 19.40 | 19.08 | 19.39 | 6,693,450 | +0.26(+1.38%) |
Sep 26, 2006 | 19.00 | 19.66 | 18.22 | 19.12 | 8,016,153 | -0.03(-0.15%) |
Sep 25, 2006 | 18.89 | 19.22 | 18.89 | 19.15 | 5,748,409 | +0.26(+1.40%) |
Sep 22, 2006 | 18.91 | 18.93 | 18.85 | 18.89 | 6,817,620 | -0.02(-0.12%) |
Sep 21, 2006 | 18.90 | 18.96 | 18.82 | 18.91 | 21,033,210 | -0.03(-0.15%) |
Sep 20, 2006 | 18.94 | 19.03 | 18.93 | 18.94 | 6,333,553 | -0.03(-0.15%) |
Sep 19, 2006 | 18.90 | 19.02 | 18.89 | 18.97 | 12,078,765 | +0.04(+0.21%) |
Sep 18, 2006 | 18.91 | 19.02 | 18.84 | 18.93 | 5,378,742 | -0.06(-0.30%) |
Sep 15, 2006 | 19.06 | 19.06 | 18.95 | 18.98 | 6,197,837 | -0.15(-0.76%) |
Sep 14, 2006 | 19.13 | 19.31 | 19.06 | 19.13 | 5,653,727 | -0.08(-0.41%) |
Sep 13, 2006 | 19.14 | 19.21 | 18.99 | 19.21 | 9,996,122 | +0.04(+0.21%) |
Sep 12, 2006 | 19.23 | 19.45 | 19.08 | 19.17 | 18,900,116 | -0.10(-0.53%) |
Sep 11, 2006 | 19.27 | 19.37 | 19.22 | 19.27 | 11,604,291 | -0.07(-0.35%) |
Sep 08, 2006 | 19.30 | 19.39 | 19.30 | 19.34 | 9,467,112 | +0.00(+0.00%) |
Sep 07, 2006 | 19.20 | 19.35 | 19.20 | 19.34 | 4,670,494 | +0.03(+0.15%) |
Sep 06, 2006 | 19.31 | 19.40 | 19.23 | 19.31 | 8,732,218 | -0.07(-0.38%) |
Sep 05, 2006 | 19.59 | 19.63 | 19.33 | 19.38 | 6,947,297 | -0.21(-1.06%) |