Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 22.07 | 22.87 | 22.07 | 22.66 | 366,300 | +0.62(+2.81%) |
Nov 29, 2006 | 22.67 | 22.73 | 21.89 | 22.04 | 414,300 | -0.63(-2.76%) |
Nov 28, 2006 | 22.34 | 22.67 | 22.24 | 22.67 | 471,450 | +0.33(+1.49%) |
Nov 27, 2006 | 22.41 | 22.54 | 22.26 | 22.33 | 568,350 | -0.16(-0.71%) |
Nov 24, 2006 | 22.35 | 22.57 | 22.33 | 22.49 | 90,150 | +0.13(+0.57%) |
Nov 22, 2006 | 22.41 | 22.58 | 22.31 | 22.37 | 244,800 | -0.04(-0.18%) |
Nov 21, 2006 | 22.25 | 22.44 | 22.08 | 22.41 | 470,100 | +0.17(+0.75%) |
Nov 20, 2006 | 22.53 | 22.59 | 21.96 | 22.24 | 609,000 | -0.43(-1.91%) |
Nov 17, 2006 | 22.53 | 22.72 | 22.24 | 22.67 | 390,900 | +0.14(+0.62%) |
Nov 16, 2006 | 22.69 | 22.73 | 22.46 | 22.53 | 356,250 | -0.19(-0.85%) |
Nov 15, 2006 | 23.00 | 23.11 | 22.65 | 22.73 | 444,900 | -0.28(-1.22%) |
Nov 14, 2006 | 22.47 | 23.07 | 22.45 | 23.01 | 609,600 | +0.52(+2.31%) |
Nov 13, 2006 | 22.67 | 22.69 | 22.21 | 22.49 | 724,950 | +0.35(+1.57%) |
Nov 10, 2006 | 23.00 | 23.41 | 21.89 | 22.14 | 792,750 | -0.31(-1.37%) |
Nov 09, 2006 | 23.37 | 23.40 | 22.36 | 22.45 | 1,165,200 | -0.79(-3.41%) |
Nov 08, 2006 | 25.47 | 25.47 | 23.13 | 23.24 | 1,921,950 | -2.81(-10.80%) |
Nov 07, 2006 | 26.08 | 26.15 | 25.70 | 26.05 | 347,250 | -0.13(-0.48%) |
Nov 06, 2006 | 25.43 | 26.29 | 25.27 | 26.18 | 546,450 | +0.84(+3.31%) |
Nov 03, 2006 | 25.73 | 25.85 | 25.17 | 25.34 | 304,500 | -0.34(-1.32%) |
Nov 02, 2006 | 25.47 | 26.15 | 25.33 | 25.68 | 437,700 | +0.53(+2.12%) |
Nov 01, 2006 | 26.32 | 26.51 | 25.15 | 25.15 | 440,850 | -1.01(-3.85%) |
Oct 31, 2006 | 26.27 | 26.47 | 26.02 | 26.15 | 588,450 | -0.21(-0.81%) |
Oct 30, 2006 | 27.03 | 27.03 | 26.23 | 26.37 | 310,050 | -0.74(-2.73%) |
Oct 27, 2006 | 25.95 | 27.50 | 25.83 | 27.11 | 819,600 | +1.16(+4.47%) |
Oct 26, 2006 | 26.00 | 26.21 | 25.65 | 25.95 | 260,400 | +0.59(+2.31%) |
Oct 25, 2006 | 26.03 | 26.29 | 25.19 | 25.36 | 315,300 | -0.71(-2.71%) |
Oct 24, 2006 | 25.67 | 26.11 | 25.48 | 26.07 | 765,900 | +1.05(+4.21%) |
Oct 23, 2006 | 24.99 | 25.31 | 24.79 | 25.01 | 279,750 | -0.11(-0.45%) |
Oct 20, 2006 | 24.83 | 25.46 | 24.76 | 25.13 | 595,200 | +0.43(+1.73%) |
Oct 19, 2006 | 25.49 | 25.49 | 24.60 | 24.70 | 467,550 | -0.78(-3.06%) |
Oct 18, 2006 | 25.23 | 25.65 | 25.05 | 25.48 | 266,250 | +0.60(+2.41%) |
Oct 17, 2006 | 24.33 | 25.22 | 24.31 | 24.88 | 420,000 | +0.49(+2.00%) |
Oct 16, 2006 | 24.13 | 24.44 | 23.97 | 24.39 | 187,500 | +0.19(+0.80%) |
Oct 13, 2006 | 24.31 | 24.37 | 24.08 | 24.20 | 213,150 | -0.05(-0.22%) |
Oct 12, 2006 | 24.27 | 24.55 | 23.87 | 24.25 | 354,300 | -0.01(-0.06%) |
Oct 11, 2006 | 23.73 | 24.33 | 23.73 | 24.27 | 395,400 | +0.54(+2.28%) |
Oct 10, 2006 | 23.73 | 23.75 | 23.41 | 23.73 | 275,250 | +0.00(+0.00%) |
Oct 09, 2006 | 23.71 | 23.99 | 23.60 | 23.73 | 237,900 | +0.19(+0.82%) |
Oct 06, 2006 | 24.00 | 24.06 | 23.44 | 23.53 | 185,400 | -0.51(-2.11%) |
Oct 05, 2006 | 23.33 | 24.11 | 23.19 | 24.04 | 181,200 | +0.66(+2.82%) |
Oct 04, 2006 | 23.60 | 23.61 | 23.17 | 23.38 | 284,550 | -0.22(-0.93%) |
Oct 03, 2006 | 23.30 | 24.21 | 23.23 | 23.60 | 256,950 | +0.35(+1.52%) |
Oct 02, 2006 | 23.50 | 23.70 | 22.91 | 23.25 | 315,900 | -0.33(-1.39%) |
Sep 29, 2006 | 23.97 | 24.07 | 23.55 | 23.57 | 226,800 | -0.39(-1.64%) |
Sep 28, 2006 | 23.99 | 24.26 | 23.76 | 23.97 | 334,500 | +0.07(+0.31%) |
Sep 27, 2006 | 23.80 | 24.06 | 23.57 | 23.89 | 231,750 | +0.09(+0.36%) |
Sep 26, 2006 | 23.47 | 23.89 | 23.27 | 23.81 | 541,350 | +0.34(+1.45%) |
Sep 25, 2006 | 22.90 | 23.59 | 22.90 | 23.47 | 315,300 | +0.47(+2.03%) |
Sep 22, 2006 | 23.60 | 23.60 | 22.43 | 23.00 | 487,050 | -0.69(-2.90%) |
Sep 21, 2006 | 24.29 | 24.29 | 23.50 | 23.69 | 401,700 | -0.60(-2.47%) |
Sep 20, 2006 | 24.40 | 24.69 | 24.27 | 24.29 | 333,900 | -0.11(-0.46%) |
Sep 19, 2006 | 24.83 | 24.83 | 24.21 | 24.40 | 206,550 | -0.43(-1.74%) |
Sep 18, 2006 | 25.13 | 25.39 | 24.70 | 24.83 | 288,600 | -0.49(-1.92%) |
Sep 15, 2006 | 25.20 | 25.47 | 25.05 | 25.32 | 406,050 | +0.30(+1.20%) |
Sep 14, 2006 | 24.63 | 25.07 | 24.55 | 25.02 | 212,850 | +0.33(+1.32%) |
Sep 13, 2006 | 24.81 | 24.86 | 24.25 | 24.69 | 344,100 | +0.01(+0.05%) |
Sep 12, 2006 | 24.33 | 24.80 | 24.29 | 24.68 | 209,850 | +0.35(+1.42%) |
Sep 11, 2006 | 24.21 | 24.52 | 24.03 | 24.33 | 256,800 | -0.01(-0.06%) |
Sep 08, 2006 | 24.33 | 24.75 | 24.28 | 24.35 | 293,700 | +0.01(+0.06%) |
Sep 07, 2006 | 24.35 | 24.62 | 24.07 | 24.33 | 342,900 | -0.03(-0.14%) |
Sep 06, 2006 | 24.97 | 24.97 | 24.33 | 24.37 | 185,250 | -0.74(-2.95%) |
Sep 05, 2006 | 24.67 | 25.29 | 24.67 | 25.11 | 379,200 | +0.44(+1.78%) |