Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 23.78 | 23.94 | 23.71 | 23.88 | 2,101,128 | +0.10(+0.40%) |
Nov 29, 2006 | 23.62 | 23.82 | 23.61 | 23.79 | 1,744,072 | +0.15(+0.64%) |
Nov 28, 2006 | 23.60 | 23.72 | 23.50 | 23.64 | 1,559,728 | +0.04(+0.17%) |
Nov 27, 2006 | 23.72 | 23.73 | 23.57 | 23.60 | 1,175,267 | -0.11(-0.47%) |
Nov 24, 2006 | 23.76 | 23.81 | 23.71 | 23.71 | 504,333 | -0.13(-0.55%) |
Nov 22, 2006 | 23.65 | 23.84 | 23.64 | 23.84 | 1,255,708 | +0.08(+0.32%) |
Nov 21, 2006 | 23.75 | 23.79 | 23.66 | 23.76 | 1,307,364 | +0.02(+0.09%) |
Nov 20, 2006 | 23.75 | 23.85 | 23.72 | 23.74 | 1,117,302 | -0.07(-0.30%) |
Nov 17, 2006 | 23.76 | 23.97 | 23.74 | 23.81 | 2,849,348 | +0.07(+0.30%) |
Nov 16, 2006 | 23.59 | 23.82 | 23.56 | 23.74 | 1,516,747 | +0.20(+0.86%) |
Nov 15, 2006 | 23.32 | 23.59 | 23.31 | 23.54 | 2,189,455 | +0.19(+0.83%) |
Nov 14, 2006 | 23.43 | 23.46 | 23.27 | 23.35 | 1,783,110 | -0.02(-0.09%) |
Nov 13, 2006 | 23.42 | 23.46 | 23.29 | 23.37 | 855,474 | -0.05(-0.19%) |
Nov 10, 2006 | 23.20 | 23.43 | 23.13 | 23.41 | 1,359,217 | +0.22(+0.94%) |
Nov 09, 2006 | 23.37 | 23.37 | 23.17 | 23.19 | 1,693,994 | -0.18(-0.76%) |
Nov 08, 2006 | 23.32 | 23.45 | 23.23 | 23.37 | 1,990,127 | +0.06(+0.24%) |
Nov 07, 2006 | 23.35 | 23.47 | 23.14 | 23.32 | 2,682,157 | -0.04(-0.15%) |
Nov 06, 2006 | 23.26 | 23.39 | 23.17 | 23.35 | 1,181,182 | +0.17(+0.72%) |
Nov 03, 2006 | 23.32 | 23.35 | 23.15 | 23.18 | 1,602,709 | -0.14(-0.59%) |
Nov 02, 2006 | 23.34 | 23.41 | 23.15 | 23.32 | 2,768,315 | +0.01(+0.04%) |
Nov 01, 2006 | 23.20 | 23.42 | 23.10 | 23.31 | 1,895,096 | +0.27(+1.17%) |
Oct 31, 2006 | 22.98 | 23.04 | 22.85 | 23.04 | 1,575,698 | +0.09(+0.40%) |
Oct 30, 2006 | 22.98 | 23.03 | 22.87 | 22.95 | 879,331 | +0.04(+0.18%) |
Oct 27, 2006 | 22.93 | 22.98 | 22.89 | 22.91 | 1,100,741 | -0.04(-0.15%) |
Oct 26, 2006 | 23.08 | 23.14 | 22.90 | 22.95 | 1,760,042 | -0.27(-1.18%) |
Oct 25, 2006 | 23.07 | 23.32 | 23.04 | 23.22 | 1,573,726 | +0.15(+0.64%) |
Oct 24, 2006 | 22.98 | 23.08 | 22.82 | 23.07 | 2,063,470 | +0.10(+0.42%) |
Oct 23, 2006 | 22.97 | 23.05 | 22.73 | 22.98 | 1,989,930 | +0.01(+0.04%) |
Oct 20, 2006 | 22.95 | 23.05 | 22.84 | 22.97 | 3,182,547 | +0.02(+0.07%) |
Oct 19, 2006 | 22.93 | 22.98 | 22.80 | 22.95 | 2,369,856 | +0.02(+0.09%) |
Oct 18, 2006 | 22.41 | 22.97 | 22.40 | 22.93 | 3,329,826 | +0.52(+2.33%) |
Oct 17, 2006 | 22.05 | 22.41 | 22.02 | 22.41 | 3,793,347 | +0.41(+1.84%) |
Oct 16, 2006 | 22.02 | 22.06 | 21.90 | 22.00 | 1,429,208 | +0.10(+0.44%) |
Oct 13, 2006 | 22.00 | 22.00 | 21.75 | 21.91 | 1,630,902 | -0.01(-0.05%) |
Oct 12, 2006 | 21.78 | 21.94 | 21.63 | 21.92 | 2,445,763 | +0.19(+0.89%) |
Oct 11, 2006 | 21.32 | 21.78 | 21.32 | 21.72 | 2,285,669 | +0.41(+1.93%) |
Oct 10, 2006 | 21.31 | 21.35 | 21.21 | 21.31 | 710,956 | +0.03(+0.12%) |
Oct 09, 2006 | 21.25 | 21.31 | 21.14 | 21.29 | 576,099 | +0.03(+0.12%) |
Oct 06, 2006 | 21.44 | 21.46 | 21.20 | 21.26 | 1,069,590 | -0.17(-0.80%) |
Oct 05, 2006 | 21.44 | 21.54 | 21.33 | 21.43 | 1,255,117 | -0.06(-0.26%) |
Oct 04, 2006 | 21.16 | 21.50 | 21.12 | 21.49 | 2,553,214 | +0.25(+1.19%) |
Oct 03, 2006 | 21.22 | 21.35 | 21.06 | 21.24 | 1,772,463 | -0.02(-0.07%) |
Oct 02, 2006 | 21.05 | 21.33 | 20.98 | 21.25 | 1,970,805 | +0.20(+0.94%) |
Sep 29, 2006 | 21.15 | 21.22 | 21.02 | 21.05 | 1,767,534 | -0.11(-0.53%) |
Sep 28, 2006 | 21.15 | 21.18 | 20.93 | 21.17 | 1,548,687 | +0.06(+0.29%) |
Sep 27, 2006 | 20.74 | 21.12 | 20.62 | 21.10 | 1,724,356 | +0.38(+1.81%) |
Sep 26, 2006 | 20.86 | 20.86 | 20.60 | 20.73 | 602,519 | -0.01(-0.05%) |
Sep 25, 2006 | 20.59 | 20.86 | 20.46 | 20.74 | 1,464,894 | +0.27(+1.31%) |
Sep 22, 2006 | 20.47 | 20.53 | 20.42 | 20.47 | 1,073,927 | -0.09(-0.44%) |
Sep 21, 2006 | 20.56 | 20.65 | 20.45 | 20.56 | 1,475,935 | -0.05(-0.25%) |
Sep 20, 2006 | 20.54 | 20.70 | 20.51 | 20.61 | 1,197,546 | +0.08(+0.37%) |
Sep 19, 2006 | 20.53 | 20.67 | 20.53 | 20.54 | 1,378,736 | -0.03(-0.15%) |
Sep 18, 2006 | 20.77 | 20.87 | 20.53 | 20.57 | 1,746,044 | -0.30(-1.46%) |
Sep 15, 2006 | 20.87 | 20.95 | 20.81 | 20.87 | 1,597,385 | +0.12(+0.56%) |
Sep 14, 2006 | 20.92 | 21.05 | 20.72 | 20.75 | 1,869,663 | -0.38(-1.78%) |
Sep 13, 2006 | 20.90 | 21.18 | 20.80 | 21.13 | 3,303,209 | +0.25(+1.19%) |
Sep 12, 2006 | 20.95 | 20.95 | 20.79 | 20.88 | 2,606,447 | +0.09(+0.41%) |
Sep 11, 2006 | 20.90 | 20.97 | 20.79 | 20.80 | 1,335,163 | -0.09(-0.41%) |
Sep 08, 2006 | 20.91 | 20.99 | 20.87 | 20.88 | 2,325,692 | -0.03(-0.15%) |
Sep 07, 2006 | 20.72 | 20.91 | 20.61 | 20.91 | 3,322,333 | +0.24(+1.18%) |
Sep 06, 2006 | 20.81 | 20.81 | 20.59 | 20.67 | 1,190,251 | -0.14(-0.66%) |
Sep 05, 2006 | 20.98 | 21.00 | 20.70 | 20.81 | 1,245,259 | -0.19(-0.92%) |