Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 23.96 | 24.03 | 23.70 | 23.83 | 553,086 | -0.13(-0.56%) |
Nov 29, 2006 | 23.89 | 24.18 | 23.82 | 23.97 | 468,341 | +0.11(+0.46%) |
Nov 28, 2006 | 23.91 | 23.95 | 23.67 | 23.86 | 726,067 | -0.09(-0.39%) |
Nov 27, 2006 | 24.45 | 24.49 | 23.91 | 23.95 | 864,610 | -0.57(-2.33%) |
Nov 24, 2006 | 24.49 | 24.73 | 24.38 | 24.52 | 201,844 | -0.19(-0.77%) |
Nov 22, 2006 | 24.65 | 24.85 | 24.49 | 24.71 | 729,203 | +0.22(+0.91%) |
Nov 21, 2006 | 24.28 | 24.64 | 24.17 | 24.49 | 662,909 | +0.24(+1.00%) |
Nov 20, 2006 | 23.82 | 24.43 | 23.79 | 24.25 | 716,511 | +0.37(+1.56%) |
Nov 17, 2006 | 23.89 | 24.37 | 23.72 | 23.87 | 798,008 | +0.47(+2.02%) |
Nov 16, 2006 | 23.49 | 23.58 | 23.26 | 23.40 | 471,059 | -0.09(-0.36%) |
Nov 15, 2006 | 23.01 | 23.65 | 23.01 | 23.49 | 1,155,220 | +0.32(+1.38%) |
Nov 14, 2006 | 22.69 | 23.20 | 22.33 | 23.17 | 500,104 | +0.49(+2.18%) |
Nov 13, 2006 | 22.64 | 22.89 | 22.45 | 22.67 | 261,879 | +0.02(+0.07%) |
Nov 10, 2006 | 22.33 | 22.68 | 22.21 | 22.66 | 311,780 | +0.27(+1.21%) |
Nov 09, 2006 | 22.73 | 22.75 | 22.21 | 22.38 | 254,358 | -0.29(-1.29%) |
Nov 08, 2006 | 22.44 | 22.77 | 22.34 | 22.68 | 309,052 | +0.09(+0.41%) |
Nov 07, 2006 | 22.57 | 22.99 | 22.54 | 22.58 | 420,229 | +0.07(+0.31%) |
Nov 06, 2006 | 22.12 | 22.58 | 22.10 | 22.51 | 826,013 | +0.47(+2.13%) |
Nov 03, 2006 | 22.14 | 22.35 | 21.87 | 22.04 | 321,138 | -0.01(-0.06%) |
Nov 02, 2006 | 22.02 | 22.23 | 21.75 | 22.06 | 596,711 | -0.08(-0.35%) |
Nov 01, 2006 | 22.57 | 22.68 | 22.09 | 22.13 | 338,128 | -0.48(-2.13%) |
Oct 31, 2006 | 22.87 | 23.08 | 22.52 | 22.62 | 669,590 | -0.44(-1.91%) |
Oct 30, 2006 | 23.09 | 23.19 | 22.81 | 23.06 | 404,543 | -0.08(-0.35%) |
Oct 27, 2006 | 23.51 | 23.68 | 22.84 | 23.14 | 1,411,146 | +0.06(+0.25%) |
Oct 26, 2006 | 22.81 | 23.32 | 22.73 | 23.08 | 615,417 | +0.23(+1.01%) |
Oct 25, 2006 | 22.77 | 22.98 | 22.53 | 22.85 | 563,301 | +0.11(+0.50%) |
Oct 24, 2006 | 22.55 | 23.00 | 22.41 | 22.74 | 423,042 | +0.06(+0.29%) |
Oct 23, 2006 | 22.30 | 22.70 | 22.25 | 22.67 | 516,768 | +0.33(+1.49%) |
Oct 20, 2006 | 22.49 | 22.49 | 22.14 | 22.34 | 369,225 | -0.14(-0.63%) |
Oct 19, 2006 | 22.40 | 22.48 | 22.28 | 22.48 | 290,906 | +0.09(+0.38%) |
Oct 18, 2006 | 22.46 | 22.51 | 22.21 | 22.40 | 395,728 | +0.00(+0.00%) |
Oct 17, 2006 | 22.48 | 22.51 | 22.13 | 22.40 | 461,064 | -0.27(-1.18%) |
Oct 16, 2006 | 22.66 | 22.72 | 22.40 | 22.66 | 590,899 | +0.04(+0.18%) |
Oct 13, 2006 | 22.52 | 22.76 | 22.51 | 22.62 | 406,652 | +0.04(+0.16%) |
Oct 12, 2006 | 22.27 | 22.59 | 22.11 | 22.59 | 332,343 | +0.36(+1.64%) |
Oct 11, 2006 | 22.10 | 22.31 | 21.95 | 22.22 | 366,926 | +0.02(+0.07%) |
Oct 10, 2006 | 22.25 | 22.41 | 22.11 | 22.21 | 360,145 | -0.08(-0.35%) |
Oct 09, 2006 | 22.20 | 22.33 | 21.88 | 22.28 | 434,062 | +0.01(+0.04%) |
Oct 06, 2006 | 22.04 | 22.48 | 21.83 | 22.27 | 836,850 | +0.23(+1.03%) |
Oct 05, 2006 | 21.63 | 22.07 | 21.58 | 22.05 | 498,489 | +0.37(+1.72%) |
Oct 04, 2006 | 21.31 | 21.72 | 21.06 | 21.68 | 604,975 | +0.30(+1.42%) |
Oct 03, 2006 | 21.37 | 21.93 | 21.10 | 21.37 | 2,222,429 | -1.23(-5.43%) |
Oct 02, 2006 | 22.51 | 22.88 | 22.23 | 22.60 | 403,847 | -0.01(-0.05%) |
Sep 29, 2006 | 22.96 | 22.98 | 22.61 | 22.61 | 810,630 | -0.38(-1.64%) |
Sep 28, 2006 | 22.70 | 23.11 | 22.62 | 22.99 | 1,336,761 | +0.17(+0.76%) |
Sep 27, 2006 | 22.15 | 22.88 | 22.15 | 22.81 | 1,115,783 | +0.64(+2.89%) |
Sep 26, 2006 | 22.24 | 22.45 | 22.04 | 22.17 | 652,289 | -0.13(-0.58%) |
Sep 25, 2006 | 21.95 | 22.32 | 21.80 | 22.30 | 719,491 | +0.39(+1.77%) |
Sep 22, 2006 | 21.73 | 21.91 | 21.39 | 21.91 | 584,980 | +0.21(+0.99%) |
Sep 21, 2006 | 22.08 | 22.19 | 21.47 | 21.70 | 466,057 | -0.38(-1.71%) |
Sep 20, 2006 | 21.87 | 22.42 | 21.85 | 22.08 | 975,521 | +0.27(+1.23%) |
Sep 19, 2006 | 21.85 | 21.85 | 21.32 | 21.81 | 410,842 | -0.06(-0.28%) |
Sep 18, 2006 | 21.75 | 21.91 | 21.54 | 21.87 | 412,412 | +0.08(+0.37%) |
Sep 15, 2006 | 21.39 | 21.94 | 21.17 | 21.79 | 953,704 | +0.55(+2.61%) |
Sep 14, 2006 | 21.16 | 21.34 | 20.92 | 21.23 | 334,718 | -0.02(-0.11%) |
Sep 13, 2006 | 21.35 | 21.38 | 21.09 | 21.26 | 475,188 | -0.11(-0.53%) |
Sep 12, 2006 | 20.67 | 21.49 | 20.67 | 21.37 | 583,667 | +0.66(+3.17%) |
Sep 11, 2006 | 20.05 | 20.75 | 19.95 | 20.72 | 562,998 | +0.56(+2.79%) |
Sep 08, 2006 | 20.01 | 20.21 | 19.80 | 20.15 | 327,089 | +0.21(+1.08%) |
Sep 07, 2006 | 19.90 | 20.25 | 19.64 | 19.94 | 473,827 | -0.01(-0.04%) |
Sep 06, 2006 | 20.06 | 20.14 | 19.87 | 19.95 | 429,800 | -0.31(-1.52%) |
Sep 05, 2006 | 19.84 | 20.27 | 19.75 | 20.25 | 600,467 | +0.22(+1.11%) |