Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 20.64 | 21.70 | 20.40 | 21.44 | 907,500 | +0.77(+3.73%) |
Nov 29, 2006 | 21.05 | 21.20 | 20.51 | 20.67 | 989,300 | -0.01(-0.05%) |
Nov 28, 2006 | 20.73 | 20.95 | 20.53 | 20.68 | 227,200 | -0.18(-0.86%) |
Nov 27, 2006 | 21.45 | 21.60 | 20.53 | 20.86 | 304,800 | -0.76(-3.52%) |
Nov 24, 2006 | 21.68 | 21.80 | 21.51 | 21.62 | 84,100 | -0.05(-0.23%) |
Nov 22, 2006 | 21.90 | 21.96 | 21.52 | 21.67 | 287,800 | -0.23(-1.05%) |
Nov 21, 2006 | 21.97 | 21.97 | 21.70 | 21.90 | 278,100 | -0.06(-0.27%) |
Nov 20, 2006 | 21.93 | 22.10 | 21.59 | 21.96 | 197,700 | +0.06(+0.27%) |
Nov 17, 2006 | 22.06 | 22.06 | 21.60 | 21.90 | 207,500 | -0.18(-0.82%) |
Nov 16, 2006 | 22.01 | 22.30 | 21.74 | 22.08 | 204,100 | +0.18(+0.82%) |
Nov 15, 2006 | 22.14 | 22.66 | 21.28 | 21.90 | 341,900 | -0.18(-0.82%) |
Nov 14, 2006 | 21.59 | 22.35 | 21.40 | 22.08 | 477,700 | +0.49(+2.27%) |
Nov 13, 2006 | 21.60 | 21.61 | 21.27 | 21.59 | 343,700 | -0.13(-0.60%) |
Nov 10, 2006 | 21.47 | 21.83 | 21.28 | 21.72 | 283,100 | +0.25(+1.16%) |
Nov 09, 2006 | 22.06 | 22.06 | 21.24 | 21.47 | 443,600 | -0.58(-2.63%) |
Nov 08, 2006 | 22.55 | 22.55 | 19.84 | 22.05 | 858,300 | -0.58(-2.56%) |
Nov 07, 2006 | 21.77 | 22.74 | 20.94 | 22.63 | 593,600 | +0.81(+3.71%) |
Nov 06, 2006 | 21.61 | 22.01 | 21.52 | 21.82 | 362,200 | +0.41(+1.91%) |
Nov 03, 2006 | 21.90 | 22.16 | 21.00 | 21.41 | 526,500 | -0.38(-1.74%) |
Nov 02, 2006 | 21.25 | 22.09 | 21.20 | 21.79 | 451,600 | +0.42(+1.97%) |
Nov 01, 2006 | 21.36 | 21.71 | 21.20 | 21.37 | 562,700 | +0.11(+0.52%) |
Oct 31, 2006 | 20.60 | 21.52 | 20.60 | 21.26 | 744,400 | +0.76(+3.71%) |
Oct 30, 2006 | 19.90 | 20.57 | 19.87 | 20.50 | 928,700 | +0.55(+2.76%) |
Oct 27, 2006 | 19.99 | 20.10 | 19.89 | 19.95 | 444,400 | -0.03(-0.15%) |
Oct 26, 2006 | 20.05 | 20.13 | 19.85 | 19.98 | 550,200 | +0.09(+0.45%) |
Oct 25, 2006 | 19.83 | 20.38 | 19.81 | 19.89 | 331,800 | +0.06(+0.30%) |
Oct 24, 2006 | 19.90 | 20.05 | 19.76 | 19.83 | 224,600 | -0.15(-0.75%) |
Oct 23, 2006 | 19.85 | 20.24 | 19.75 | 19.98 | 662,300 | -0.01(-0.05%) |
Oct 20, 2006 | 20.20 | 20.20 | 19.60 | 19.99 | 368,000 | -0.21(-1.04%) |
Oct 19, 2006 | 19.92 | 20.49 | 19.92 | 20.20 | 348,400 | +0.32(+1.61%) |
Oct 18, 2006 | 20.19 | 20.20 | 19.87 | 19.88 | 1,353,800 | -0.13(-0.65%) |
Oct 17, 2006 | 19.90 | 20.25 | 19.90 | 20.01 | 1,107,500 | +0.01(+0.05%) |
Oct 16, 2006 | 19.96 | 20.15 | 19.84 | 20.00 | 741,700 | +0.00(+0.00%) |
Oct 13, 2006 | 20.20 | 20.25 | 20.00 | 20.00 | 323,100 | -0.18(-0.89%) |
Oct 12, 2006 | 20.25 | 20.53 | 20.11 | 20.18 | 279,400 | +0.07(+0.35%) |
Oct 11, 2006 | 20.13 | 20.29 | 19.80 | 20.11 | 290,600 | -0.02(-0.10%) |
Oct 10, 2006 | 20.50 | 20.54 | 20.05 | 20.13 | 219,800 | -0.37(-1.80%) |
Oct 09, 2006 | 20.88 | 20.97 | 20.34 | 20.50 | 326,600 | -0.35(-1.68%) |
Oct 06, 2006 | 20.76 | 20.93 | 20.54 | 20.85 | 128,900 | +0.10(+0.48%) |
Oct 05, 2006 | 20.47 | 20.90 | 20.46 | 20.75 | 346,600 | +0.35(+1.72%) |
Oct 04, 2006 | 20.03 | 20.41 | 20.03 | 20.40 | 253,300 | +0.38(+1.90%) |
Oct 03, 2006 | 20.00 | 20.55 | 19.68 | 20.02 | 419,400 | +0.02(+0.10%) |
Oct 02, 2006 | 20.35 | 20.45 | 19.74 | 20.00 | 243,200 | -0.42(-2.06%) |
Sep 29, 2006 | 20.99 | 21.20 | 20.35 | 20.42 | 264,300 | -0.57(-2.72%) |
Sep 28, 2006 | 21.50 | 21.50 | 20.91 | 20.99 | 574,100 | -0.51(-2.37%) |
Sep 27, 2006 | 21.93 | 21.97 | 21.21 | 21.50 | 681,400 | -0.43(-1.96%) |
Sep 26, 2006 | 21.85 | 22.40 | 21.68 | 21.93 | 206,600 | +0.01(+0.05%) |
Sep 25, 2006 | 21.41 | 22.36 | 20.80 | 21.92 | 140,000 | +0.49(+2.29%) |
Sep 22, 2006 | 21.80 | 21.85 | 21.00 | 21.43 | 257,500 | -0.47(-2.15%) |
Sep 21, 2006 | 21.97 | 22.40 | 21.75 | 21.90 | 277,600 | -0.09(-0.41%) |
Sep 20, 2006 | 21.05 | 22.56 | 21.05 | 21.99 | 349,300 | +1.08(+5.16%) |
Sep 19, 2006 | 21.95 | 21.95 | 20.73 | 20.91 | 440,500 | -1.05(-4.78%) |
Sep 18, 2006 | 21.83 | 22.27 | 21.63 | 21.96 | 255,600 | -0.05(-0.23%) |
Sep 15, 2006 | 22.46 | 22.48 | 21.65 | 22.01 | 603,600 | -0.44(-1.96%) |
Sep 14, 2006 | 22.56 | 22.66 | 21.98 | 22.45 | 278,400 | -0.06(-0.27%) |
Sep 13, 2006 | 21.43 | 22.62 | 21.37 | 22.51 | 849,800 | +1.13(+5.29%) |
Sep 12, 2006 | 20.67 | 21.53 | 20.67 | 21.38 | 255,100 | +0.81(+3.94%) |
Sep 11, 2006 | 19.79 | 20.99 | 19.79 | 20.57 | 166,800 | +0.69(+3.47%) |
Sep 08, 2006 | 20.27 | 20.56 | 19.70 | 19.88 | 239,800 | -0.42(-2.07%) |
Sep 07, 2006 | 20.20 | 21.22 | 20.20 | 20.30 | 371,800 | +0.02(+0.10%) |
Sep 06, 2006 | 20.95 | 21.16 | 20.28 | 20.28 | 209,700 | -0.83(-3.93%) |
Sep 05, 2006 | 21.00 | 21.49 | 20.97 | 21.11 | 165,000 | +0.10(+0.48%) |