Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 23.96 | 23.97 | 23.66 | 23.89 | 62,981 | -0.09(-0.36%) |
Nov 29, 2006 | 23.73 | 23.98 | 23.73 | 23.98 | 13,259 | +0.36(+1.53%) |
Nov 28, 2006 | 23.49 | 23.62 | 23.39 | 23.62 | 19,004 | +0.13(+0.56%) |
Nov 27, 2006 | 23.98 | 23.98 | 23.49 | 23.49 | 52,374 | -0.54(-2.26%) |
Nov 24, 2006 | 23.92 | 24.05 | 23.92 | 24.03 | 3,977 | -0.03(-0.11%) |
Nov 22, 2006 | 24.07 | 24.07 | 23.99 | 24.06 | 30,496 | +0.02(+0.08%) |
Nov 21, 2006 | 23.96 | 24.06 | 23.89 | 24.04 | 21,435 | +0.15(+0.62%) |
Nov 20, 2006 | 23.96 | 23.96 | 23.88 | 23.89 | 14,806 | -0.05(-0.21%) |
Nov 17, 2006 | 24.03 | 24.03 | 23.89 | 23.94 | 43,313 | -0.10(-0.41%) |
Nov 16, 2006 | 24.03 | 24.05 | 23.94 | 24.04 | 27,402 | +0.13(+0.53%) |
Nov 15, 2006 | 23.62 | 23.96 | 23.62 | 23.91 | 93,256 | +0.36(+1.54%) |
Nov 14, 2006 | 23.35 | 23.55 | 23.25 | 23.55 | 33,590 | +0.31(+1.32%) |
Nov 13, 2006 | 23.12 | 23.30 | 23.12 | 23.24 | 29,612 | +0.18(+0.78%) |
Nov 10, 2006 | 22.99 | 23.12 | 22.98 | 23.06 | 16,795 | +0.14(+0.61%) |
Nov 09, 2006 | 23.19 | 23.21 | 22.92 | 22.92 | 81,765 | -0.17(-0.74%) |
Nov 08, 2006 | 23.01 | 23.20 | 22.92 | 23.09 | 271,593 | -0.16(-0.68%) |
Nov 07, 2006 | 23.07 | 23.35 | 23.07 | 23.25 | 70,937 | +0.20(+0.88%) |
Nov 06, 2006 | 22.92 | 23.09 | 22.87 | 23.05 | 38,672 | +0.36(+1.58%) |
Nov 03, 2006 | 22.76 | 22.79 | 22.62 | 22.69 | 13,922 | +0.05(+0.24%) |
Nov 02, 2006 | 22.74 | 22.76 | 22.63 | 22.63 | 93,035 | -0.18(-0.79%) |
Nov 01, 2006 | 22.97 | 23.08 | 22.81 | 22.82 | 20,551 | -0.13(-0.56%) |
Oct 31, 2006 | 23.01 | 23.01 | 22.85 | 22.94 | 180,988 | -0.07(-0.29%) |
Oct 30, 2006 | 22.72 | 23.05 | 22.72 | 23.01 | 123,532 | +0.30(+1.31%) |
Oct 27, 2006 | 22.83 | 22.89 | 22.67 | 22.71 | 41,766 | -0.13(-0.57%) |
Oct 26, 2006 | 22.87 | 22.87 | 22.45 | 22.84 | 76,019 | +0.08(+0.33%) |
Oct 25, 2006 | 23.03 | 23.03 | 22.70 | 22.77 | 182,093 | -0.24(-1.02%) |
Oct 24, 2006 | 22.94 | 23.00 | 22.89 | 23.00 | 38,009 | +0.11(+0.47%) |
Oct 23, 2006 | 22.80 | 22.91 | 22.72 | 22.89 | 14,364 | +0.09(+0.40%) |
Oct 20, 2006 | 23.01 | 23.01 | 22.78 | 22.80 | 21,877 | -0.16(-0.69%) |
Oct 19, 2006 | 23.06 | 23.06 | 22.87 | 22.96 | 30,054 | -0.13(-0.57%) |
Oct 18, 2006 | 23.20 | 23.28 | 23.03 | 23.09 | 81,765 | +0.00(+0.00%) |
Oct 17, 2006 | 23.33 | 23.33 | 23.05 | 23.09 | 40,661 | -0.29(-1.24%) |
Oct 16, 2006 | 23.21 | 23.39 | 23.21 | 23.38 | 39,335 | +0.18(+0.76%) |
Oct 13, 2006 | 23.19 | 23.23 | 23.09 | 23.20 | 73,809 | +0.00(+0.02%) |
Oct 12, 2006 | 22.81 | 23.20 | 22.81 | 23.20 | 133,476 | +0.44(+1.95%) |
Oct 11, 2006 | 22.78 | 22.78 | 22.60 | 22.76 | 47,512 | -0.04(-0.15%) |
Oct 10, 2006 | 22.81 | 22.81 | 22.68 | 22.79 | 18,562 | +0.04(+0.19%) |
Oct 09, 2006 | 22.72 | 22.76 | 22.60 | 22.75 | 41,545 | +0.06(+0.28%) |
Oct 06, 2006 | 22.65 | 22.72 | 22.52 | 22.68 | 27,844 | -0.00(-0.02%) |
Oct 05, 2006 | 22.60 | 22.69 | 22.50 | 22.69 | 59,445 | +0.15(+0.68%) |
Oct 04, 2006 | 22.25 | 22.55 | 22.22 | 22.54 | 40,219 | +0.24(+1.08%) |
Oct 03, 2006 | 22.11 | 22.41 | 21.99 | 22.30 | 78,229 | +0.17(+0.78%) |
Oct 02, 2006 | 22.07 | 22.25 | 22.06 | 22.12 | 8,618 | +0.03(+0.14%) |
Sep 29, 2006 | 22.24 | 22.26 | 22.09 | 22.09 | 16,574 | -0.12(-0.55%) |
Sep 28, 2006 | 22.26 | 22.28 | 22.07 | 22.21 | 24,308 | +0.02(+0.08%) |
Sep 27, 2006 | 22.26 | 22.28 | 22.12 | 22.20 | 45,523 | -0.01(-0.06%) |
Sep 26, 2006 | 22.15 | 22.24 | 22.07 | 22.21 | 35,800 | +0.10(+0.45%) |
Sep 25, 2006 | 22.01 | 22.16 | 21.96 | 22.11 | 74,914 | +0.22(+0.99%) |
Sep 22, 2006 | 21.86 | 21.92 | 21.83 | 21.89 | 10,386 | -0.07(-0.31%) |
Sep 21, 2006 | 22.13 | 22.13 | 21.90 | 21.96 | 22,982 | -0.13(-0.57%) |
Sep 20, 2006 | 21.86 | 22.09 | 21.86 | 22.09 | 23,866 | +0.31(+1.43%) |
Sep 19, 2006 | 21.85 | 21.85 | 21.66 | 21.77 | 11,049 | -0.09(-0.39%) |
Sep 18, 2006 | 21.87 | 21.94 | 21.79 | 21.86 | 11,712 | +0.03(+0.12%) |
Sep 15, 2006 | 21.87 | 21.91 | 21.76 | 21.83 | 9,944 | +0.12(+0.54%) |
Sep 14, 2006 | 21.77 | 21.77 | 21.63 | 21.72 | 23,866 | -0.04(-0.17%) |
Sep 13, 2006 | 21.63 | 21.78 | 21.59 | 21.75 | 22,098 | +0.15(+0.69%) |
Sep 12, 2006 | 21.63 | 21.63 | 21.48 | 21.60 | 8,397 | -0.01(-0.06%) |
Sep 11, 2006 | 21.48 | 21.68 | 21.45 | 21.62 | 22,319 | +0.07(+0.32%) |
Sep 08, 2006 | 21.58 | 21.60 | 21.55 | 21.55 | 13,259 | +0.04(+0.19%) |
Sep 07, 2006 | 21.70 | 21.70 | 21.49 | 21.51 | 11,491 | -0.17(-0.79%) |
Sep 06, 2006 | 21.90 | 21.90 | 21.68 | 21.68 | 14,364 | -0.24(-1.11%) |
Sep 05, 2006 | 21.77 | 21.94 | 21.71 | 21.92 | 13,480 | +0.20(+0.94%) |
Sep 01, 2006 | 21.60 | 21.79 | 21.60 | 21.72 | 9,502 | +0.16(+0.73%) |
Aug 31, 2006 | 21.56 | 21.61 | 21.52 | 21.56 | 11,491 | +0.07(+0.32%) |
Aug 30, 2006 | 21.42 | 21.53 | 21.34 | 21.49 | 35,358 | +0.09(+0.44%) |
Aug 29, 2006 | 21.40 | 21.41 | 21.22 | 21.40 | 12,596 | +0.05(+0.25%) |
Aug 28, 2006 | 21.09 | 21.35 | 21.09 | 21.35 | 17,016 | +0.25(+1.18%) |
Aug 25, 2006 | 21.18 | 21.18 | 21.01 | 21.10 | 32,485 | -0.11(-0.51%) |
Aug 24, 2006 | 21.36 | 21.36 | 21.19 | 21.20 | 19,225 | -0.05(-0.23%) |
Aug 23, 2006 | 21.45 | 21.53 | 21.22 | 21.25 | 24,529 | -0.20(-0.93%) |
Aug 22, 2006 | 21.45 | 21.54 | 21.36 | 21.45 | 205,297 | -0.02(-0.08%) |
Aug 21, 2006 | 21.58 | 21.58 | 21.39 | 21.47 | 71,379 | -0.15(-0.71%) |
Aug 18, 2006 | 21.65 | 21.65 | 21.51 | 21.63 | 12,596 | -0.01(-0.06%) |
Aug 17, 2006 | 21.54 | 21.70 | 21.48 | 21.64 | 106,295 | +0.09(+0.44%) |
Aug 16, 2006 | 21.28 | 21.58 | 21.28 | 21.54 | 204,855 | +0.40(+1.88%) |
Aug 15, 2006 | 21.00 | 21.15 | 21.00 | 21.15 | 26,960 | +0.38(+1.83%) |
Aug 14, 2006 | 20.86 | 21.01 | 20.76 | 20.77 | 10,828 | +0.05(+0.24%) |
Aug 11, 2006 | 20.88 | 20.88 | 20.65 | 20.72 | 22,540 | -0.16(-0.76%) |
Aug 10, 2006 | 20.65 | 20.93 | 20.54 | 20.87 | 46,407 | +0.19(+0.90%) |
Aug 09, 2006 | 21.21 | 21.21 | 20.68 | 20.69 | 33,148 | -0.31(-1.47%) |
Aug 08, 2006 | 21.36 | 21.36 | 20.97 | 21.00 | 23,203 | -0.26(-1.21%) |
Aug 07, 2006 | 21.33 | 21.33 | 21.11 | 21.25 | 15,248 | -0.09(-0.42%) |
Aug 04, 2006 | 21.61 | 21.61 | 21.26 | 21.35 | 23,203 | -0.09(-0.42%) |
Aug 03, 2006 | 21.31 | 21.48 | 21.18 | 21.44 | 142,979 | +0.03(+0.13%) |
Aug 02, 2006 | 21.36 | 21.49 | 21.31 | 21.41 | 12,817 | +0.03(+0.15%) |
Aug 01, 2006 | 21.38 | 21.38 | 21.25 | 21.38 | 29,612 | -0.12(-0.55%) |
Jul 31, 2006 | 21.46 | 21.54 | 21.42 | 21.49 | 81,986 | -0.05(-0.23%) |
Jul 28, 2006 | 21.54 | 21.59 | 21.40 | 21.54 | 49,059 | +0.11(+0.51%) |
Jul 27, 2006 | 21.68 | 21.75 | 21.37 | 21.44 | 68,064 | -0.14(-0.67%) |
Jul 26, 2006 | 21.72 | 21.72 | 21.44 | 21.58 | 124,195 | -0.19(-0.87%) |
Jul 25, 2006 | 21.34 | 21.83 | 21.34 | 21.77 | 39,335 | +0.46(+2.17%) |
Jul 24, 2006 | 21.01 | 21.31 | 21.01 | 21.31 | 13,259 | +0.38(+1.79%) |
Jul 21, 2006 | 21.00 | 21.00 | 20.82 | 20.93 | 22,319 | -0.11(-0.52%) |
Jul 20, 2006 | 21.36 | 21.49 | 21.04 | 21.04 | 84,417 | -0.30(-1.40%) |
Jul 19, 2006 | 20.79 | 21.34 | 20.79 | 21.34 | 134,139 | +0.60(+2.90%) |
Jul 18, 2006 | 20.77 | 20.83 | 20.44 | 20.74 | 19,225 | +0.06(+0.28%) |
Jul 17, 2006 | 20.86 | 20.91 | 20.63 | 20.68 | 41,324 | -0.14(-0.67%) |
Jul 14, 2006 | 20.95 | 20.95 | 20.63 | 20.82 | 23,203 | -0.31(-1.48%) |
Jul 13, 2006 | 21.37 | 21.37 | 21.08 | 21.13 | 51,932 | -0.34(-1.58%) |
Jul 12, 2006 | 21.68 | 21.69 | 21.43 | 21.47 | 58,561 | -0.19(-0.86%) |
Jul 11, 2006 | 21.29 | 21.68 | 21.20 | 21.66 | 74,030 | +0.39(+1.83%) |
Jul 10, 2006 | 21.36 | 21.44 | 21.23 | 21.27 | 158,448 | +0.07(+0.32%) |
Jul 07, 2006 | 21.34 | 21.43 | 21.16 | 21.20 | 337,006 | -0.21(-0.97%) |
Jul 06, 2006 | 21.39 | 21.51 | 21.37 | 21.41 | 658,101 | +0.11(+0.51%) |
Jul 05, 2006 | 21.34 | 21.34 | 21.19 | 21.30 | 63,644 | -0.14(-0.63%) |
Jul 03, 2006 | 21.38 | 21.44 | 21.38 | 21.44 | 3,314 | +0.09(+0.42%) |
Jun 30, 2006 | 21.31 | 21.35 | 21.31 | 21.35 | 10,165 | +0.06(+0.28%) |
Jun 29, 2006 | 21.11 | 21.29 | 20.99 | 21.29 | 9,502 | +0.56(+2.69%) |
Jun 28, 2006 | 20.76 | 20.76 | 20.62 | 20.73 | 4,419 | -0.08(-0.37%) |
Jun 27, 2006 | 21.09 | 21.09 | 20.76 | 20.81 | 5,524 | -0.24(-1.14%) |
Jun 26, 2006 | 21.02 | 21.05 | 20.95 | 21.05 | 16,353 | -0.06(-0.30%) |
Jun 23, 2006 | 20.96 | 21.20 | 20.96 | 21.11 | 7,513 | +0.00(+0.00%) |
Jun 22, 2006 | 21.13 | 21.13 | 21.02 | 21.11 | 6,629 | -0.15(-0.72%) |
Jun 21, 2006 | 20.95 | 21.32 | 20.95 | 21.26 | 12,154 | +0.33(+1.58%) |
Jun 20, 2006 | 21.00 | 21.08 | 20.90 | 20.93 | 7,071 | -0.07(-0.34%) |
Jun 19, 2006 | 21.12 | 21.20 | 21.01 | 21.01 | 4,861 | -0.31(-1.46%) |
Jun 16, 2006 | 21.36 | 21.40 | 21.20 | 21.32 | 41,103 | -0.04(-0.19%) |
Jun 15, 2006 | 20.79 | 21.36 | 20.79 | 21.36 | 21,877 | +0.68(+3.30%) |
Jun 14, 2006 | 20.45 | 20.68 | 20.45 | 20.68 | 4,198 | +0.27(+1.31%) |
Jun 13, 2006 | 20.58 | 20.66 | 20.36 | 20.41 | 713,790 | -0.30(-1.44%) |
Jun 12, 2006 | 21.18 | 21.18 | 20.71 | 20.71 | 75,135 | -0.56(-2.64%) |
Jun 09, 2006 | 21.39 | 21.46 | 21.27 | 21.27 | 2,430 | -0.08(-0.38%) |
Jun 08, 2006 | 21.31 | 21.35 | 20.86 | 21.35 | 10,828 | -0.05(-0.23%) |
Jun 07, 2006 | 21.44 | 21.65 | 21.40 | 21.40 | 21,214 | +0.07(+0.32%) |
Jun 06, 2006 | 21.44 | 21.44 | 21.33 | 21.33 | 12,817 | -0.45(-2.06%) |
Jun 05, 2006 | 22.04 | 22.04 | 21.72 | 21.78 | 8,176 | -0.30(-1.37%) |
Jun 02, 2006 | 22.21 | 22.21 | 22.01 | 22.08 | 4,419 | -0.01(-0.06%) |
Jun 01, 2006 | 21.79 | 22.10 | 21.79 | 22.10 | 6,850 | +0.31(+1.43%) |
May 31, 2006 | 21.74 | 21.78 | 21.66 | 21.78 | 8,176 | +0.11(+0.52%) |
May 30, 2006 | 21.91 | 21.91 | 21.67 | 21.67 | 78,671 | -0.29(-1.30%) |
May 26, 2006 | 21.98 | 21.98 | 21.91 | 21.96 | 2,872 | +0.13(+0.58%) |
May 25, 2006 | 21.82 | 21.94 | 21.82 | 21.83 | 6,408 | +0.10(+0.48%) |
May 24, 2006 | 21.65 | 21.82 | 21.48 | 21.73 | 1,160,406 | -0.18(-0.81%) |
May 23, 2006 | 22.17 | 22.20 | 21.90 | 21.90 | 12,154 | -0.17(-0.76%) |
May 22, 2006 | 21.90 | 22.16 | 21.89 | 22.07 | 19,225 | +0.05(+0.23%) |
May 19, 2006 | 21.90 | 22.13 | 21.87 | 22.02 | 25,855 | +0.11(+0.52%) |
May 18, 2006 | 22.22 | 22.23 | 21.91 | 21.91 | 5,524 | -0.22(-1.00%) |
May 17, 2006 | 22.32 | 22.32 | 22.13 | 22.13 | 79,113 | -0.53(-2.36%) |
May 16, 2006 | 22.71 | 22.76 | 22.63 | 22.66 | 11,712 | -0.04(-0.16%) |
May 15, 2006 | 22.65 | 22.71 | 22.55 | 22.70 | 6,850 | -0.06(-0.26%) |
May 12, 2006 | 23.10 | 23.10 | 22.76 | 22.76 | 9,502 | -0.50(-2.14%) |
May 11, 2006 | 23.50 | 23.52 | 23.24 | 23.25 | 24,971 | -0.26(-1.12%) |
May 10, 2006 | 23.44 | 23.59 | 23.44 | 23.52 | 131,487 | +0.11(+0.46%) |
May 09, 2006 | 23.45 | 23.45 | 23.39 | 23.41 | 23,866 | -0.02(-0.10%) |