Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 22.05 | 22.15 | 21.77 | 21.90 | 484,623 | -0.10(-0.47%) |
Nov 29, 2006 | 21.89 | 22.12 | 21.63 | 22.01 | 705,733 | +0.26(+1.20%) |
Nov 28, 2006 | 21.06 | 21.83 | 20.96 | 21.75 | 816,573 | +0.69(+3.26%) |
Nov 27, 2006 | 21.76 | 21.76 | 20.90 | 21.06 | 542,651 | -0.72(-3.30%) |
Nov 24, 2006 | 21.69 | 22.01 | 21.60 | 21.78 | 121,639 | -0.09(-0.40%) |
Nov 22, 2006 | 21.89 | 22.09 | 21.66 | 21.86 | 277,264 | -0.09(-0.40%) |
Nov 21, 2006 | 22.18 | 22.19 | 21.81 | 21.95 | 352,995 | -0.22(-1.00%) |
Nov 20, 2006 | 21.90 | 22.23 | 21.72 | 22.17 | 453,226 | +0.40(+1.85%) |
Nov 17, 2006 | 21.85 | 22.04 | 21.58 | 21.77 | 466,578 | -0.17(-0.76%) |
Nov 16, 2006 | 22.24 | 22.24 | 21.90 | 21.94 | 427,399 | -0.18(-0.82%) |
Nov 15, 2006 | 22.08 | 22.29 | 21.94 | 22.12 | 427,866 | +0.02(+0.11%) |
Nov 14, 2006 | 21.86 | 22.12 | 21.57 | 22.09 | 579,015 | +0.21(+0.97%) |
Nov 13, 2006 | 21.47 | 21.96 | 21.46 | 21.88 | 573,695 | +0.41(+1.91%) |
Nov 10, 2006 | 21.71 | 21.80 | 21.33 | 21.47 | 607,010 | -0.18(-0.84%) |
Nov 09, 2006 | 22.16 | 22.16 | 21.52 | 21.65 | 572,848 | -0.41(-1.86%) |
Nov 08, 2006 | 21.65 | 22.15 | 21.43 | 22.06 | 455,356 | +0.33(+1.53%) |
Nov 07, 2006 | 21.56 | 22.08 | 21.54 | 21.73 | 576,493 | +0.15(+0.70%) |
Nov 06, 2006 | 21.34 | 21.92 | 21.22 | 21.58 | 981,027 | +0.52(+2.48%) |
Nov 03, 2006 | 21.30 | 21.35 | 20.98 | 21.06 | 458,793 | -0.22(-1.04%) |
Nov 02, 2006 | 20.89 | 21.47 | 20.89 | 21.28 | 603,652 | +0.26(+1.24%) |
Nov 01, 2006 | 21.28 | 21.48 | 20.96 | 21.02 | 464,344 | -0.29(-1.37%) |
Oct 31, 2006 | 21.47 | 21.56 | 21.22 | 21.31 | 513,327 | -0.06(-0.30%) |
Oct 30, 2006 | 21.37 | 21.55 | 21.22 | 21.37 | 619,210 | -0.05(-0.22%) |
Oct 27, 2006 | 21.45 | 21.65 | 21.34 | 21.42 | 336,329 | -0.14(-0.66%) |
Oct 26, 2006 | 21.34 | 21.59 | 21.26 | 21.56 | 620,080 | +0.17(+0.77%) |
Oct 25, 2006 | 21.60 | 21.83 | 20.62 | 21.40 | 696,071 | -0.35(-1.60%) |
Oct 24, 2006 | 22.24 | 22.27 | 21.63 | 21.75 | 614,741 | -0.43(-1.96%) |
Oct 23, 2006 | 21.97 | 22.24 | 21.83 | 22.18 | 416,766 | +0.08(+0.36%) |
Oct 20, 2006 | 22.17 | 22.24 | 21.87 | 22.10 | 393,694 | +0.04(+0.18%) |
Oct 19, 2006 | 22.18 | 22.42 | 21.94 | 22.06 | 382,776 | -0.10(-0.46%) |
Oct 18, 2006 | 22.20 | 22.47 | 21.95 | 22.16 | 753,447 | +0.02(+0.11%) |
Oct 17, 2006 | 21.97 | 22.24 | 21.82 | 22.14 | 336,718 | +0.01(+0.04%) |
Oct 16, 2006 | 22.12 | 22.27 | 22.00 | 22.13 | 424,239 | +0.06(+0.29%) |
Oct 13, 2006 | 22.08 | 22.24 | 21.96 | 22.07 | 341,412 | +0.06(+0.29%) |
Oct 12, 2006 | 22.10 | 22.19 | 21.94 | 22.01 | 257,579 | +0.09(+0.40%) |
Oct 11, 2006 | 21.84 | 22.21 | 21.28 | 21.92 | 849,071 | +0.08(+0.36%) |
Oct 10, 2006 | 21.70 | 22.05 | 21.57 | 21.84 | 613,393 | +0.19(+0.88%) |
Oct 09, 2006 | 21.40 | 21.70 | 21.18 | 21.65 | 510,203 | +0.20(+0.92%) |
Oct 06, 2006 | 21.65 | 21.72 | 21.40 | 21.45 | 461,638 | -0.18(-0.84%) |
Oct 05, 2006 | 21.14 | 21.69 | 21.06 | 21.64 | 516,525 | +0.55(+2.62%) |
Oct 04, 2006 | 20.83 | 21.30 | 20.77 | 21.08 | 476,355 | +0.21(+1.02%) |
Oct 03, 2006 | 21.09 | 21.10 | 20.81 | 20.87 | 432,656 | -0.20(-0.94%) |
Oct 02, 2006 | 20.85 | 21.27 | 20.77 | 21.07 | 650,738 | +0.19(+0.91%) |
Sep 29, 2006 | 21.20 | 21.31 | 20.86 | 20.88 | 429,114 | -0.26(-1.23%) |
Sep 28, 2006 | 21.33 | 21.34 | 20.96 | 21.14 | 271,423 | -0.14(-0.67%) |
Sep 27, 2006 | 20.96 | 21.34 | 20.94 | 21.28 | 653,067 | +0.26(+1.24%) |
Sep 26, 2006 | 21.15 | 21.30 | 20.90 | 21.02 | 676,842 | -0.12(-0.56%) |
Sep 25, 2006 | 20.54 | 21.21 | 20.54 | 21.14 | 850,677 | +0.59(+2.88%) |
Sep 22, 2006 | 20.62 | 20.81 | 20.31 | 20.55 | 296,210 | -0.17(-0.80%) |
Sep 21, 2006 | 20.72 | 21.13 | 20.61 | 20.71 | 608,495 | +0.02(+0.11%) |
Sep 20, 2006 | 20.53 | 20.73 | 20.27 | 20.69 | 835,123 | +0.15(+0.73%) |
Sep 19, 2006 | 20.50 | 20.62 | 19.92 | 20.54 | 1,624,367 | -0.76(-3.56%) |
Sep 18, 2006 | 21.27 | 21.71 | 21.21 | 21.30 | 473,628 | -0.06(-0.30%) |
Sep 15, 2006 | 21.56 | 21.65 | 21.27 | 21.36 | 828,672 | -0.09(-0.44%) |
Sep 14, 2006 | 21.33 | 21.48 | 21.07 | 21.45 | 463,549 | +0.06(+0.26%) |
Sep 13, 2006 | 21.18 | 21.51 | 21.17 | 21.40 | 576,374 | +0.16(+0.74%) |
Sep 12, 2006 | 20.91 | 21.48 | 20.77 | 21.24 | 722,204 | +0.39(+1.86%) |
Sep 11, 2006 | 21.24 | 21.33 | 20.65 | 20.85 | 917,766 | -0.41(-1.93%) |
Sep 08, 2006 | 21.15 | 21.48 | 20.95 | 21.26 | 469,644 | +0.26(+1.24%) |
Sep 07, 2006 | 20.62 | 21.37 | 20.58 | 21.00 | 473,482 | +0.27(+1.30%) |
Sep 06, 2006 | 21.48 | 21.57 | 20.73 | 20.73 | 569,242 | -0.81(-3.74%) |
Sep 05, 2006 | 21.31 | 21.61 | 21.20 | 21.54 | 311,585 | +0.31(+1.45%) |