Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 23.00 | 23.29 | 22.51 | 22.89 | 561,300 | -0.08(-0.35%) |
Nov 29, 2006 | 23.37 | 23.60 | 22.69 | 22.97 | 405,833 | +0.12(+0.50%) |
Nov 28, 2006 | 23.03 | 23.13 | 22.69 | 22.86 | 592,913 | -0.09(-0.39%) |
Nov 27, 2006 | 23.45 | 23.57 | 22.84 | 22.95 | 312,512 | -0.56(-2.38%) |
Nov 24, 2006 | 23.73 | 23.73 | 23.05 | 23.51 | 181,319 | -0.33(-1.38%) |
Nov 22, 2006 | 23.79 | 23.89 | 23.65 | 23.83 | 119,831 | +0.20(+0.86%) |
Nov 21, 2006 | 23.95 | 23.99 | 23.06 | 23.63 | 709,534 | -0.80(-3.27%) |
Nov 20, 2006 | 24.09 | 24.48 | 23.99 | 24.43 | 301,435 | +0.34(+1.40%) |
Nov 17, 2006 | 24.62 | 24.76 | 23.85 | 24.09 | 410,432 | -0.54(-2.20%) |
Nov 16, 2006 | 24.61 | 24.80 | 24.39 | 24.63 | 320,358 | +0.14(+0.58%) |
Nov 15, 2006 | 24.07 | 24.53 | 23.92 | 24.49 | 578,270 | +0.43(+1.77%) |
Nov 14, 2006 | 23.99 | 24.21 | 23.66 | 24.07 | 564,809 | +0.29(+1.23%) |
Nov 13, 2006 | 23.86 | 24.22 | 23.66 | 23.77 | 684,732 | +0.05(+0.22%) |
Nov 10, 2006 | 23.36 | 23.99 | 23.35 | 23.72 | 691,132 | +0.35(+1.52%) |
Nov 09, 2006 | 23.85 | 23.87 | 22.89 | 23.36 | 661,841 | -0.36(-1.53%) |
Nov 08, 2006 | 23.69 | 24.08 | 23.59 | 23.73 | 753,189 | +0.26(+1.10%) |
Nov 07, 2006 | 23.18 | 24.23 | 23.07 | 23.47 | 868,014 | +0.89(+3.93%) |
Nov 06, 2006 | 22.34 | 22.64 | 22.23 | 22.58 | 412,282 | +0.39(+1.76%) |
Nov 03, 2006 | 21.30 | 22.26 | 20.76 | 22.19 | 441,888 | +0.89(+4.16%) |
Nov 02, 2006 | 21.32 | 21.44 | 20.97 | 21.31 | 459,533 | -0.14(-0.66%) |
Nov 01, 2006 | 22.18 | 22.87 | 21.28 | 21.45 | 476,283 | -0.73(-3.28%) |
Oct 31, 2006 | 21.84 | 23.21 | 21.57 | 22.18 | 1,060,361 | +1.43(+6.88%) |
Oct 30, 2006 | 21.37 | 21.46 | 20.14 | 20.75 | 700,849 | -0.72(-3.35%) |
Oct 27, 2006 | 22.31 | 22.62 | 21.37 | 21.47 | 326,202 | -1.14(-5.06%) |
Oct 26, 2006 | 22.42 | 22.61 | 22.09 | 22.61 | 279,579 | +0.33(+1.47%) |
Oct 25, 2006 | 22.28 | 22.57 | 22.01 | 22.28 | 151,288 | +0.08(+0.36%) |
Oct 24, 2006 | 22.42 | 22.62 | 22.09 | 22.20 | 180,248 | -0.20(-0.91%) |
Oct 23, 2006 | 22.12 | 22.42 | 21.80 | 22.41 | 279,118 | +0.28(+1.24%) |
Oct 20, 2006 | 22.35 | 22.43 | 22.00 | 22.13 | 288,943 | -0.11(-0.48%) |
Oct 19, 2006 | 22.19 | 22.53 | 22.09 | 22.24 | 285,803 | -0.07(-0.32%) |
Oct 18, 2006 | 22.54 | 22.77 | 22.14 | 22.31 | 278,421 | +0.02(+0.08%) |
Oct 17, 2006 | 22.41 | 22.56 | 21.83 | 22.29 | 330,046 | -0.37(-1.64%) |
Oct 16, 2006 | 22.61 | 22.77 | 22.42 | 22.66 | 403,068 | +0.12(+0.51%) |
Oct 13, 2006 | 22.49 | 22.62 | 21.98 | 22.55 | 492,394 | +0.17(+0.75%) |
Oct 12, 2006 | 21.98 | 22.48 | 21.75 | 22.38 | 409,290 | +0.63(+2.90%) |
Oct 11, 2006 | 21.01 | 22.18 | 20.86 | 21.75 | 1,013,068 | +0.67(+3.20%) |
Oct 10, 2006 | 21.07 | 21.11 | 20.59 | 21.08 | 245,495 | +0.12(+0.59%) |
Oct 09, 2006 | 20.92 | 21.07 | 20.54 | 20.95 | 247,122 | +0.07(+0.34%) |
Oct 06, 2006 | 21.31 | 21.31 | 20.61 | 20.88 | 156,982 | -0.41(-1.92%) |
Oct 05, 2006 | 21.20 | 21.32 | 20.94 | 21.29 | 366,382 | -0.04(-0.21%) |
Oct 04, 2006 | 20.98 | 21.40 | 20.49 | 21.33 | 408,703 | +0.31(+1.48%) |
Oct 03, 2006 | 20.40 | 21.43 | 20.34 | 21.02 | 818,823 | +0.51(+2.51%) |
Oct 02, 2006 | 19.54 | 20.67 | 19.47 | 20.51 | 655,414 | +1.00(+5.14%) |
Sep 29, 2006 | 20.24 | 20.26 | 19.50 | 19.51 | 284,240 | -0.77(-3.81%) |
Sep 28, 2006 | 20.76 | 20.85 | 19.99 | 20.28 | 501,540 | -0.51(-2.43%) |
Sep 27, 2006 | 20.40 | 20.79 | 20.15 | 20.78 | 392,044 | +0.38(+1.87%) |
Sep 26, 2006 | 20.40 | 20.42 | 20.07 | 20.40 | 211,936 | +0.04(+0.17%) |
Sep 25, 2006 | 19.95 | 20.49 | 19.93 | 20.37 | 220,602 | +0.49(+2.45%) |
Sep 22, 2006 | 20.08 | 20.39 | 19.64 | 19.88 | 162,737 | -0.20(-1.02%) |
Sep 21, 2006 | 20.40 | 20.71 | 19.96 | 20.08 | 373,577 | -0.31(-1.52%) |
Sep 20, 2006 | 19.92 | 20.46 | 19.92 | 20.39 | 324,903 | +0.66(+3.33%) |
Sep 19, 2006 | 20.28 | 20.28 | 19.18 | 19.74 | 197,393 | -0.52(-2.58%) |
Sep 18, 2006 | 20.37 | 20.40 | 20.03 | 20.26 | 108,129 | +0.09(+0.44%) |
Sep 15, 2006 | 20.38 | 20.43 | 19.87 | 20.17 | 290,132 | -0.03(-0.13%) |
Sep 14, 2006 | 20.18 | 20.37 | 19.92 | 20.20 | 114,060 | -0.12(-0.57%) |
Sep 13, 2006 | 20.23 | 20.35 | 20.12 | 20.31 | 204,572 | +0.16(+0.79%) |
Sep 12, 2006 | 19.91 | 20.28 | 19.89 | 20.15 | 274,301 | +0.17(+0.84%) |
Sep 11, 2006 | 20.38 | 20.39 | 19.83 | 19.99 | 211,253 | -0.51(-2.51%) |
Sep 08, 2006 | 19.99 | 20.53 | 19.74 | 20.50 | 444,285 | +0.62(+3.12%) |
Sep 07, 2006 | 20.45 | 20.55 | 19.53 | 19.88 | 667,270 | -0.71(-3.45%) |
Sep 06, 2006 | 20.74 | 21.10 | 20.46 | 20.59 | 348,627 | -0.25(-1.19%) |
Sep 05, 2006 | 20.80 | 20.89 | 20.60 | 20.84 | 329,172 | +0.10(+0.47%) |