Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 21.77 | 22.84 | 21.70 | 22.48 | 3,958,954 | +0.78(+3.59%) |
Nov 29, 2006 | 21.51 | 21.94 | 21.43 | 21.70 | 5,413,922 | +0.27(+1.28%) |
Nov 28, 2006 | 21.41 | 21.48 | 21.30 | 21.42 | 2,782,726 | +0.03(+0.12%) |
Nov 27, 2006 | 21.68 | 21.72 | 21.29 | 21.40 | 3,137,582 | -0.09(-0.44%) |
Nov 24, 2006 | 21.30 | 21.59 | 21.07 | 21.49 | 766,535 | +0.10(+0.48%) |
Nov 22, 2006 | 21.36 | 21.46 | 21.19 | 21.39 | 3,025,455 | +0.07(+0.32%) |
Nov 21, 2006 | 21.38 | 21.46 | 21.11 | 21.32 | 2,849,137 | +0.21(+0.97%) |
Nov 20, 2006 | 20.87 | 21.19 | 20.83 | 21.12 | 1,420,827 | +0.13(+0.61%) |
Nov 17, 2006 | 21.25 | 21.25 | 20.98 | 20.99 | 2,478,731 | -0.23(-1.09%) |
Nov 16, 2006 | 21.38 | 21.60 | 21.18 | 21.22 | 2,033,144 | -0.19(-0.88%) |
Nov 15, 2006 | 21.51 | 21.52 | 21.25 | 21.41 | 3,322,668 | -0.09(-0.44%) |
Nov 14, 2006 | 21.51 | 21.60 | 21.20 | 21.50 | 1,060,709 | +0.20(+0.92%) |
Nov 13, 2006 | 21.32 | 21.40 | 21.11 | 21.30 | 1,125,951 | +0.05(+0.24%) |
Nov 10, 2006 | 21.72 | 21.72 | 21.18 | 21.25 | 1,323,081 | -0.25(-1.15%) |
Nov 09, 2006 | 21.57 | 21.75 | 21.38 | 21.50 | 1,591,181 | +0.12(+0.56%) |
Nov 08, 2006 | 21.00 | 21.42 | 21.00 | 21.38 | 1,728,330 | +0.18(+0.85%) |
Nov 07, 2006 | 21.45 | 21.71 | 21.16 | 21.20 | 1,655,137 | -0.28(-1.31%) |
Nov 06, 2006 | 20.87 | 21.52 | 20.87 | 21.48 | 2,141,530 | +0.77(+3.72%) |
Nov 03, 2006 | 20.85 | 20.88 | 20.54 | 20.71 | 1,834,144 | -0.14(-0.66%) |
Nov 02, 2006 | 20.62 | 20.93 | 20.45 | 20.85 | 1,643,796 | +0.03(+0.12%) |
Nov 01, 2006 | 21.17 | 21.64 | 20.82 | 20.83 | 1,907,453 | -0.28(-1.34%) |
Oct 31, 2006 | 20.91 | 21.13 | 20.67 | 21.11 | 2,802,836 | +0.14(+0.65%) |
Oct 30, 2006 | 21.27 | 21.27 | 20.87 | 20.97 | 4,500,066 | -0.37(-1.72%) |
Oct 27, 2006 | 21.38 | 21.66 | 21.25 | 21.34 | 5,987,772 | +0.19(+0.89%) |
Oct 26, 2006 | 21.00 | 21.19 | 20.93 | 21.15 | 4,091,777 | +0.24(+1.15%) |
Oct 25, 2006 | 20.53 | 21.10 | 20.53 | 20.91 | 4,087,217 | +0.38(+1.83%) |
Oct 24, 2006 | 20.57 | 20.62 | 20.30 | 20.54 | 2,235,885 | -0.03(-0.12%) |
Oct 23, 2006 | 20.12 | 20.60 | 20.00 | 20.56 | 2,959,511 | +0.43(+2.12%) |
Oct 20, 2006 | 19.85 | 20.27 | 19.83 | 20.13 | 1,933,877 | +0.23(+1.16%) |
Oct 19, 2006 | 19.71 | 19.95 | 19.59 | 19.90 | 1,115,896 | +0.20(+1.00%) |
Oct 18, 2006 | 19.70 | 19.88 | 19.60 | 19.71 | 1,620,295 | +0.03(+0.17%) |
Oct 17, 2006 | 19.84 | 19.84 | 19.50 | 19.67 | 1,258,774 | -0.24(-1.20%) |
Oct 16, 2006 | 19.67 | 20.01 | 19.67 | 19.91 | 1,329,979 | +0.24(+1.22%) |
Oct 13, 2006 | 19.65 | 19.76 | 19.60 | 19.67 | 2,547,013 | +0.04(+0.22%) |
Oct 12, 2006 | 19.59 | 19.77 | 19.48 | 19.63 | 4,008,529 | +0.01(+0.04%) |
Oct 11, 2006 | 19.87 | 19.92 | 19.57 | 19.62 | 5,209,310 | -0.22(-1.12%) |
Oct 10, 2006 | 19.44 | 19.84 | 19.33 | 19.84 | 2,784,363 | +0.40(+2.07%) |
Oct 09, 2006 | 19.33 | 19.48 | 19.30 | 19.44 | 5,355,813 | +0.11(+0.58%) |
Oct 06, 2006 | 19.32 | 19.42 | 19.14 | 19.33 | 3,768,723 | +0.02(+0.09%) |
Oct 05, 2006 | 18.84 | 19.31 | 18.75 | 19.31 | 5,887,220 | +0.50(+2.68%) |
Oct 04, 2006 | 18.24 | 18.82 | 18.24 | 18.81 | 2,138,957 | +0.59(+3.24%) |
Oct 03, 2006 | 18.00 | 18.26 | 17.89 | 18.22 | 2,964,071 | +0.15(+0.80%) |
Oct 02, 2006 | 18.00 | 18.14 | 17.94 | 18.07 | 2,600,796 | -0.11(-0.61%) |
Sep 29, 2006 | 18.13 | 18.31 | 18.06 | 18.18 | 1,462,568 | +0.11(+0.62%) |
Sep 28, 2006 | 18.09 | 18.14 | 17.91 | 18.07 | 1,466,894 | +0.06(+0.33%) |
Sep 27, 2006 | 17.88 | 18.19 | 17.88 | 18.01 | 2,650,254 | +0.01(+0.05%) |
Sep 26, 2006 | 18.02 | 18.12 | 17.82 | 18.00 | 1,988,947 | +0.07(+0.38%) |
Sep 25, 2006 | 17.53 | 17.95 | 17.23 | 17.94 | 1,630,350 | +0.41(+2.34%) |
Sep 22, 2006 | 17.69 | 17.72 | 16.97 | 17.52 | 2,866,325 | -0.19(-1.06%) |
Sep 21, 2006 | 18.47 | 18.55 | 17.61 | 17.71 | 3,541,077 | -0.68(-3.72%) |
Sep 20, 2006 | 18.37 | 18.49 | 18.25 | 18.40 | 2,278,094 | +0.24(+1.32%) |
Sep 19, 2006 | 18.12 | 18.29 | 18.02 | 18.16 | 8,076,804 | +0.10(+0.57%) |
Sep 18, 2006 | 18.06 | 18.13 | 17.77 | 18.05 | 4,416,935 | +0.19(+1.05%) |
Sep 15, 2006 | 17.18 | 17.96 | 17.13 | 17.87 | 5,020,599 | +0.60(+3.47%) |
Sep 14, 2006 | 16.45 | 17.31 | 16.45 | 17.27 | 4,650,310 | +0.82(+4.99%) |
Sep 13, 2006 | 16.05 | 16.55 | 16.02 | 16.45 | 2,884,681 | +0.37(+2.29%) |
Sep 12, 2006 | 16.16 | 16.51 | 15.99 | 16.08 | 2,111,598 | -0.13(-0.79%) |
Sep 11, 2006 | 16.07 | 16.23 | 15.98 | 16.21 | 1,805,732 | +0.00(+0.00%) |
Sep 08, 2006 | 16.25 | 16.34 | 16.15 | 16.21 | 2,180,348 | -0.05(-0.32%) |
Sep 07, 2006 | 16.25 | 16.27 | 15.91 | 16.26 | 2,349,766 | -0.09(-0.52%) |
Sep 06, 2006 | 16.58 | 16.58 | 16.33 | 16.34 | 2,267,922 | -0.29(-1.75%) |
Sep 05, 2006 | 16.55 | 16.66 | 16.48 | 16.64 | 1,768,083 | +0.22(+1.35%) |