Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 23.52 | 23.69 | 23.29 | 23.61 | 379,903 | +0.13(+0.56%) |
Nov 29, 2006 | 23.47 | 23.69 | 23.25 | 23.48 | 186,358 | +0.15(+0.63%) |
Nov 28, 2006 | 23.17 | 23.47 | 23.11 | 23.33 | 433,947 | +0.16(+0.69%) |
Nov 27, 2006 | 23.91 | 23.92 | 23.17 | 23.17 | 305,520 | -0.75(-3.13%) |
Nov 24, 2006 | 24.13 | 24.18 | 23.92 | 23.92 | 89,650 | -0.32(-1.31%) |
Nov 22, 2006 | 24.27 | 24.27 | 24.03 | 24.24 | 170,172 | +0.02(+0.08%) |
Nov 21, 2006 | 23.87 | 24.22 | 23.83 | 24.22 | 307,742 | +0.30(+1.25%) |
Nov 20, 2006 | 23.61 | 23.95 | 23.61 | 23.92 | 224,068 | +0.25(+1.07%) |
Nov 17, 2006 | 23.78 | 23.78 | 23.49 | 23.67 | 203,034 | -0.13(-0.54%) |
Nov 16, 2006 | 23.92 | 23.93 | 23.63 | 23.80 | 201,472 | +0.01(+0.05%) |
Nov 15, 2006 | 23.78 | 23.80 | 23.62 | 23.78 | 194,464 | +0.05(+0.21%) |
Nov 14, 2006 | 23.69 | 23.84 | 23.60 | 23.73 | 684,583 | +0.13(+0.56%) |
Nov 13, 2006 | 23.71 | 23.74 | 23.43 | 23.60 | 550,104 | -0.14(-0.60%) |
Nov 10, 2006 | 23.58 | 23.75 | 23.48 | 23.75 | 113,331 | +0.24(+1.04%) |
Nov 09, 2006 | 23.69 | 23.75 | 23.49 | 23.50 | 166,726 | -0.03(-0.13%) |
Nov 08, 2006 | 23.50 | 23.77 | 23.25 | 23.53 | 328,317 | -0.16(-0.66%) |
Nov 07, 2006 | 23.18 | 23.89 | 23.05 | 23.69 | 382,513 | +0.54(+2.31%) |
Nov 06, 2006 | 23.14 | 23.20 | 23.05 | 23.15 | 396,702 | +0.04(+0.17%) |
Nov 03, 2006 | 23.08 | 23.33 | 23.01 | 23.11 | 383,446 | +0.09(+0.39%) |
Nov 02, 2006 | 23.37 | 23.52 | 22.97 | 23.02 | 224,957 | -0.30(-1.30%) |
Nov 01, 2006 | 23.90 | 23.94 | 23.33 | 23.33 | 380,276 | -0.53(-2.23%) |
Oct 31, 2006 | 23.86 | 23.86 | 23.57 | 23.86 | 434,004 | +0.19(+0.82%) |
Oct 30, 2006 | 23.33 | 23.71 | 23.26 | 23.66 | 274,656 | +0.35(+1.50%) |
Oct 27, 2006 | 23.28 | 23.56 | 23.20 | 23.31 | 489,706 | -0.10(-0.43%) |
Oct 26, 2006 | 23.72 | 23.86 | 23.25 | 23.42 | 438,847 | -0.25(-1.07%) |
Oct 25, 2006 | 23.16 | 24.08 | 23.09 | 23.67 | 1,202,777 | +0.97(+4.29%) |
Oct 24, 2006 | 22.59 | 22.69 | 22.42 | 22.69 | 323,363 | +0.14(+0.60%) |
Oct 23, 2006 | 21.94 | 22.59 | 21.88 | 22.56 | 503,941 | +0.48(+2.18%) |
Oct 20, 2006 | 22.66 | 22.75 | 22.07 | 22.08 | 225,153 | -0.49(-2.15%) |
Oct 19, 2006 | 22.34 | 22.59 | 22.27 | 22.56 | 232,975 | +0.10(+0.47%) |
Oct 18, 2006 | 22.88 | 22.94 | 22.38 | 22.46 | 369,500 | -0.35(-1.51%) |
Oct 17, 2006 | 22.70 | 22.83 | 22.46 | 22.80 | 448,535 | +0.11(+0.50%) |
Oct 16, 2006 | 22.34 | 22.70 | 22.33 | 22.69 | 254,674 | +0.43(+1.92%) |
Oct 13, 2006 | 22.25 | 22.31 | 21.98 | 22.26 | 239,372 | +0.07(+0.31%) |
Oct 12, 2006 | 21.74 | 22.21 | 21.73 | 22.19 | 327,278 | +0.54(+2.49%) |
Oct 11, 2006 | 21.55 | 21.76 | 21.40 | 21.65 | 557,320 | +0.06(+0.29%) |
Oct 10, 2006 | 21.54 | 21.67 | 21.47 | 21.59 | 309,224 | +0.08(+0.36%) |
Oct 09, 2006 | 21.18 | 21.54 | 20.96 | 21.51 | 298,703 | +0.29(+1.37%) |
Oct 06, 2006 | 21.22 | 21.33 | 20.79 | 21.22 | 316,257 | +0.00(+0.00%) |
Oct 05, 2006 | 20.77 | 21.22 | 20.76 | 21.22 | 286,432 | +0.36(+1.75%) |
Oct 04, 2006 | 20.59 | 20.95 | 20.58 | 20.86 | 230,918 | +0.17(+0.83%) |
Oct 03, 2006 | 20.71 | 20.79 | 20.57 | 20.69 | 417,968 | -0.14(-0.69%) |
Oct 02, 2006 | 21.06 | 21.10 | 20.42 | 20.83 | 355,521 | -0.29(-1.40%) |
Sep 29, 2006 | 21.20 | 21.39 | 21.01 | 21.13 | 369,330 | -0.12(-0.58%) |
Sep 28, 2006 | 21.34 | 21.48 | 21.23 | 21.25 | 265,197 | -0.16(-0.73%) |
Sep 27, 2006 | 21.46 | 21.59 | 21.27 | 21.41 | 268,470 | -0.18(-0.84%) |
Sep 26, 2006 | 21.22 | 21.64 | 21.10 | 21.59 | 204,320 | +0.25(+1.18%) |
Sep 25, 2006 | 21.26 | 21.49 | 20.97 | 21.34 | 212,949 | +0.02(+0.07%) |
Sep 22, 2006 | 21.40 | 21.47 | 21.10 | 21.32 | 380,034 | -0.21(-0.99%) |
Sep 21, 2006 | 21.73 | 21.78 | 21.39 | 21.53 | 421,743 | -0.08(-0.36%) |
Sep 20, 2006 | 21.54 | 21.65 | 21.44 | 21.61 | 524,407 | +0.15(+0.69%) |
Sep 19, 2006 | 21.43 | 21.51 | 20.95 | 21.46 | 352,240 | -0.04(-0.20%) |
Sep 18, 2006 | 21.20 | 21.66 | 21.17 | 21.51 | 213,627 | +0.22(+1.02%) |
Sep 15, 2006 | 21.25 | 21.53 | 21.13 | 21.29 | 469,087 | +0.07(+0.31%) |
Sep 14, 2006 | 21.31 | 21.44 | 21.02 | 21.22 | 272,488 | -0.22(-1.01%) |
Sep 13, 2006 | 21.59 | 21.69 | 21.32 | 21.44 | 497,008 | -0.08(-0.36%) |
Sep 12, 2006 | 20.95 | 21.52 | 20.95 | 21.52 | 260,493 | +0.54(+2.59%) |
Sep 11, 2006 | 21.25 | 21.27 | 20.95 | 20.97 | 446,806 | -0.27(-1.26%) |
Sep 08, 2006 | 21.27 | 21.45 | 21.15 | 21.24 | 396,975 | +0.09(+0.42%) |
Sep 07, 2006 | 21.15 | 21.29 | 21.04 | 21.15 | 473,976 | -0.03(-0.16%) |
Sep 06, 2006 | 21.34 | 21.46 | 21.16 | 21.19 | 311,015 | -0.22(-1.03%) |
Sep 05, 2006 | 21.40 | 21.57 | 21.24 | 21.41 | 368,160 | -0.10(-0.45%) |