Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 22.55 | 22.59 | 22.15 | 22.43 | 392,056 | -0.20(-0.86%) |
Nov 29, 2006 | 22.18 | 22.72 | 22.18 | 22.63 | 485,678 | +0.00(+0.00%) |
Nov 28, 2006 | 22.25 | 22.72 | 22.12 | 22.63 | 520,571 | +0.27(+1.20%) |
Nov 27, 2006 | 22.87 | 22.90 | 22.28 | 22.36 | 596,500 | -0.62(-2.69%) |
Nov 24, 2006 | 23.12 | 23.35 | 22.95 | 22.98 | 158,862 | -0.26(-1.12%) |
Nov 22, 2006 | 23.40 | 23.56 | 23.08 | 23.24 | 372,152 | -0.09(-0.38%) |
Nov 21, 2006 | 23.33 | 23.41 | 23.04 | 23.33 | 362,815 | -0.02(-0.10%) |
Nov 20, 2006 | 22.99 | 23.53 | 22.90 | 23.35 | 561,730 | +0.28(+1.24%) |
Nov 17, 2006 | 23.26 | 23.26 | 22.76 | 23.07 | 449,433 | -0.20(-0.84%) |
Nov 16, 2006 | 23.63 | 23.74 | 23.15 | 23.26 | 611,490 | -0.15(-0.66%) |
Nov 15, 2006 | 22.85 | 23.60 | 22.77 | 23.42 | 1,123,952 | +0.68(+2.97%) |
Nov 14, 2006 | 22.20 | 22.76 | 21.74 | 22.74 | 965,336 | +0.56(+2.53%) |
Nov 13, 2006 | 21.37 | 22.36 | 21.37 | 22.18 | 1,165,357 | +0.76(+3.53%) |
Nov 10, 2006 | 21.25 | 21.44 | 21.09 | 21.42 | 410,363 | +0.22(+1.04%) |
Nov 09, 2006 | 21.55 | 21.55 | 21.08 | 21.20 | 737,793 | -0.34(-1.59%) |
Nov 08, 2006 | 21.55 | 21.86 | 21.41 | 21.54 | 717,644 | -0.27(-1.23%) |
Nov 07, 2006 | 21.63 | 22.02 | 21.63 | 21.81 | 828,712 | +0.15(+0.68%) |
Nov 06, 2006 | 21.65 | 21.79 | 21.45 | 21.67 | 1,019,396 | +0.20(+0.95%) |
Nov 03, 2006 | 21.98 | 22.24 | 21.38 | 21.46 | 725,261 | -0.20(-0.90%) |
Nov 02, 2006 | 21.59 | 22.10 | 21.40 | 21.66 | 1,478,167 | -0.73(-3.27%) |
Nov 01, 2006 | 22.98 | 22.98 | 22.37 | 22.39 | 583,723 | -0.59(-2.55%) |
Oct 31, 2006 | 23.44 | 23.51 | 22.69 | 22.98 | 553,375 | -0.43(-1.84%) |
Oct 30, 2006 | 23.34 | 23.62 | 22.94 | 23.41 | 924,177 | -0.03(-0.14%) |
Oct 27, 2006 | 24.29 | 24.34 | 23.33 | 23.44 | 653,018 | -1.00(-4.10%) |
Oct 26, 2006 | 24.38 | 24.56 | 24.03 | 24.44 | 1,100,854 | +0.66(+2.77%) |
Oct 25, 2006 | 22.69 | 23.83 | 22.14 | 23.78 | 1,609,508 | +1.10(+4.84%) |
Oct 24, 2006 | 22.59 | 22.85 | 21.89 | 22.68 | 802,542 | -0.11(-0.46%) |
Oct 23, 2006 | 22.54 | 23.16 | 22.37 | 22.79 | 376,944 | +0.07(+0.29%) |
Oct 20, 2006 | 23.04 | 23.04 | 22.64 | 22.72 | 562,344 | -0.24(-1.03%) |
Oct 19, 2006 | 22.93 | 23.14 | 22.80 | 22.96 | 362,815 | -0.08(-0.35%) |
Oct 18, 2006 | 23.12 | 23.53 | 22.96 | 23.04 | 565,908 | +0.14(+0.60%) |
Oct 17, 2006 | 23.73 | 23.81 | 22.74 | 22.90 | 1,124,689 | -1.07(-4.45%) |
Oct 16, 2006 | 24.47 | 24.48 | 23.86 | 23.97 | 785,096 | -0.56(-2.29%) |
Oct 13, 2006 | 24.16 | 24.56 | 24.00 | 24.53 | 582,248 | +0.50(+2.10%) |
Oct 12, 2006 | 23.40 | 24.03 | 23.32 | 24.03 | 352,617 | +0.82(+3.54%) |
Oct 11, 2006 | 23.32 | 23.33 | 22.85 | 23.20 | 323,621 | -0.27(-1.14%) |
Oct 10, 2006 | 23.64 | 23.68 | 23.13 | 23.47 | 342,296 | -0.05(-0.21%) |
Oct 09, 2006 | 23.31 | 23.72 | 22.98 | 23.52 | 501,773 | +0.21(+0.91%) |
Oct 06, 2006 | 23.16 | 23.50 | 22.83 | 23.31 | 354,460 | +0.15(+0.67%) |
Oct 05, 2006 | 23.34 | 23.34 | 22.91 | 23.16 | 676,362 | -0.11(-0.45%) |
Oct 04, 2006 | 22.40 | 23.41 | 22.15 | 23.26 | 1,246,816 | +0.75(+3.33%) |
Oct 03, 2006 | 21.41 | 22.54 | 21.37 | 22.51 | 984,257 | +1.16(+5.45%) |
Oct 02, 2006 | 21.51 | 21.80 | 21.18 | 21.35 | 510,373 | -0.13(-0.61%) |
Sep 29, 2006 | 21.92 | 21.98 | 21.45 | 21.48 | 567,996 | -0.38(-1.75%) |
Sep 28, 2006 | 21.70 | 22.05 | 21.70 | 21.86 | 528,311 | +0.19(+0.86%) |
Sep 27, 2006 | 21.54 | 21.77 | 21.46 | 21.67 | 794,310 | -0.03(-0.15%) |
Sep 26, 2006 | 21.93 | 22.06 | 21.50 | 21.71 | 514,919 | -0.27(-1.22%) |
Sep 25, 2006 | 21.72 | 22.19 | 21.26 | 21.98 | 673,781 | +0.31(+1.43%) |
Sep 22, 2006 | 21.93 | 22.01 | 21.19 | 21.67 | 658,424 | -0.27(-1.22%) |
Sep 21, 2006 | 22.26 | 22.59 | 21.64 | 21.93 | 1,831,522 | -0.33(-1.46%) |
Sep 20, 2006 | 20.35 | 22.34 | 20.35 | 22.26 | 2,025,277 | +2.20(+10.95%) |
Sep 19, 2006 | 19.66 | 20.06 | 19.25 | 20.06 | 1,029,470 | +0.37(+1.86%) |
Sep 18, 2006 | 19.49 | 19.77 | 19.10 | 19.70 | 831,784 | +0.51(+2.67%) |
Sep 15, 2006 | 18.84 | 19.20 | 18.79 | 19.18 | 1,184,524 | +0.06(+0.30%) |
Sep 14, 2006 | 19.69 | 19.70 | 19.05 | 19.13 | 1,148,402 | -0.69(-3.49%) |
Sep 13, 2006 | 19.75 | 19.98 | 19.53 | 19.82 | 1,335,277 | +0.07(+0.33%) |
Sep 12, 2006 | 19.03 | 19.99 | 18.96 | 19.75 | 618,370 | +0.72(+3.81%) |
Sep 11, 2006 | 19.14 | 19.17 | 18.79 | 19.03 | 632,745 | -0.25(-1.31%) |
Sep 08, 2006 | 19.17 | 19.44 | 19.05 | 19.28 | 1,058,589 | +0.11(+0.59%) |
Sep 07, 2006 | 18.92 | 19.41 | 18.87 | 19.17 | 685,945 | +0.23(+1.20%) |
Sep 06, 2006 | 19.01 | 19.15 | 18.86 | 18.94 | 854,513 | -0.25(-1.31%) |
Sep 05, 2006 | 19.33 | 19.33 | 19.09 | 19.19 | 640,363 | -0.11(-0.55%) |