Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 24.04 | 25.06 | 23.89 | 24.99 | 3,427,922 | +0.93(+3.86%) |
Nov 29, 2006 | 24.24 | 24.31 | 23.66 | 24.06 | 3,114,647 | -0.54(-2.19%) |
Nov 28, 2006 | 24.60 | 24.85 | 24.33 | 24.60 | 1,665,323 | -0.07(-0.27%) |
Nov 27, 2006 | 24.68 | 24.83 | 24.55 | 24.67 | 1,565,264 | -0.15(-0.60%) |
Nov 24, 2006 | 24.63 | 25.08 | 24.61 | 24.82 | 1,205,022 | +0.06(+0.24%) |
Nov 22, 2006 | 22.92 | 25.54 | 22.71 | 24.75 | 6,805,012 | +2.53(+11.39%) |
Nov 21, 2006 | 21.89 | 22.24 | 21.89 | 22.22 | 1,424,470 | +0.29(+1.32%) |
Nov 20, 2006 | 22.03 | 22.11 | 21.83 | 21.93 | 1,391,661 | -0.11(-0.49%) |
Nov 17, 2006 | 22.07 | 22.15 | 21.89 | 22.04 | 910,399 | -0.08(-0.37%) |
Nov 16, 2006 | 22.35 | 22.35 | 21.83 | 22.12 | 749,716 | -0.03(-0.15%) |
Nov 15, 2006 | 21.81 | 22.38 | 21.78 | 22.16 | 826,658 | +0.38(+1.73%) |
Nov 14, 2006 | 21.72 | 21.86 | 21.48 | 21.78 | 744,414 | +0.20(+0.90%) |
Nov 13, 2006 | 21.52 | 21.78 | 21.51 | 21.58 | 1,119,300 | -0.01(-0.06%) |
Nov 10, 2006 | 21.58 | 21.72 | 21.41 | 21.60 | 720,429 | -0.08(-0.37%) |
Nov 09, 2006 | 22.19 | 22.24 | 21.60 | 21.68 | 729,569 | -0.45(-2.04%) |
Nov 08, 2006 | 22.06 | 22.21 | 21.83 | 22.13 | 656,747 | -0.03(-0.15%) |
Nov 07, 2006 | 22.03 | 22.23 | 21.99 | 22.16 | 622,312 | +0.03(+0.12%) |
Nov 06, 2006 | 22.03 | 22.24 | 22.03 | 22.14 | 601,332 | +0.16(+0.74%) |
Nov 03, 2006 | 22.24 | 22.24 | 21.95 | 21.97 | 661,027 | -0.18(-0.82%) |
Nov 02, 2006 | 21.76 | 22.34 | 21.74 | 22.16 | 1,864,104 | +0.41(+1.89%) |
Nov 01, 2006 | 22.23 | 22.24 | 21.71 | 21.74 | 1,248,520 | -0.38(-1.70%) |
Oct 31, 2006 | 22.36 | 22.36 | 21.93 | 22.12 | 1,247,804 | -0.15(-0.70%) |
Oct 30, 2006 | 22.38 | 22.50 | 22.18 | 22.28 | 870,655 | -0.09(-0.39%) |
Oct 27, 2006 | 22.54 | 22.55 | 22.21 | 22.36 | 982,972 | -0.13(-0.57%) |
Oct 26, 2006 | 22.55 | 22.73 | 22.43 | 22.49 | 840,273 | -0.11(-0.51%) |
Oct 25, 2006 | 22.61 | 22.80 | 22.37 | 22.61 | 752,059 | -0.07(-0.33%) |
Oct 24, 2006 | 22.65 | 22.75 | 22.51 | 22.68 | 1,124,772 | -0.11(-0.47%) |
Oct 23, 2006 | 22.32 | 22.82 | 22.32 | 22.79 | 1,077,375 | +0.38(+1.68%) |
Oct 20, 2006 | 22.72 | 22.73 | 22.38 | 22.41 | 957,151 | -0.23(-1.01%) |
Oct 19, 2006 | 22.30 | 22.65 | 22.28 | 22.64 | 851,030 | +0.20(+0.87%) |
Oct 18, 2006 | 22.53 | 22.58 | 22.31 | 22.44 | 1,346,733 | +0.07(+0.30%) |
Oct 17, 2006 | 22.51 | 22.61 | 22.32 | 22.38 | 1,401,391 | -0.24(-1.04%) |
Oct 16, 2006 | 22.50 | 22.84 | 22.50 | 22.61 | 1,052,115 | +0.03(+0.12%) |
Oct 13, 2006 | 22.66 | 22.86 | 22.49 | 22.59 | 1,519,735 | -0.18(-0.77%) |
Oct 12, 2006 | 22.77 | 22.77 | 22.44 | 22.76 | 1,119,927 | +0.09(+0.39%) |
Oct 11, 2006 | 22.75 | 22.75 | 22.57 | 22.67 | 1,062,785 | -0.06(-0.27%) |
Oct 10, 2006 | 22.80 | 22.84 | 22.53 | 22.73 | 895,592 | +0.01(+0.06%) |
Oct 09, 2006 | 22.56 | 22.84 | 22.51 | 22.72 | 804,038 | +0.09(+0.42%) |
Oct 06, 2006 | 22.93 | 22.97 | 22.60 | 22.63 | 1,390,286 | -0.34(-1.49%) |
Oct 05, 2006 | 22.80 | 23.02 | 22.75 | 22.97 | 769,196 | +0.08(+0.35%) |
Oct 04, 2006 | 22.51 | 23.01 | 22.42 | 22.89 | 1,167,539 | +0.24(+1.07%) |
Oct 03, 2006 | 22.44 | 22.78 | 22.30 | 22.65 | 930,114 | +0.24(+1.08%) |
Oct 02, 2006 | 22.69 | 22.75 | 22.38 | 22.40 | 978,046 | -0.23(-1.01%) |
Sep 29, 2006 | 22.55 | 22.67 | 22.42 | 22.63 | 1,095,576 | +0.20(+0.87%) |
Sep 28, 2006 | 22.75 | 22.75 | 22.40 | 22.44 | 1,448,669 | -0.24(-1.04%) |
Sep 27, 2006 | 22.90 | 22.94 | 22.52 | 22.67 | 1,217,320 | -0.22(-0.94%) |
Sep 26, 2006 | 22.81 | 22.94 | 22.69 | 22.89 | 1,378,342 | +0.14(+0.62%) |
Sep 25, 2006 | 22.22 | 22.75 | 22.19 | 22.75 | 1,327,647 | +0.51(+2.27%) |
Sep 22, 2006 | 22.40 | 22.46 | 22.10 | 22.24 | 1,369,274 | -0.13(-0.60%) |
Sep 21, 2006 | 22.33 | 22.50 | 22.25 | 22.38 | 1,708,337 | +0.01(+0.06%) |
Sep 20, 2006 | 22.07 | 22.42 | 22.04 | 22.36 | 2,751,821 | +0.22(+1.00%) |
Sep 19, 2006 | 21.95 | 22.24 | 21.87 | 22.14 | 1,547,986 | +0.32(+1.45%) |
Sep 18, 2006 | 21.75 | 21.90 | 21.63 | 21.83 | 1,447,330 | +0.06(+0.28%) |
Sep 15, 2006 | 21.33 | 21.76 | 21.29 | 21.76 | 3,088,431 | +0.48(+2.25%) |
Sep 14, 2006 | 21.25 | 21.32 | 21.05 | 21.29 | 1,173,459 | +0.07(+0.35%) |
Sep 13, 2006 | 20.63 | 21.25 | 20.61 | 21.21 | 1,539,093 | +0.53(+2.57%) |
Sep 12, 2006 | 20.86 | 20.88 | 20.40 | 20.68 | 1,618,362 | -0.18(-0.87%) |
Sep 11, 2006 | 20.67 | 20.96 | 20.51 | 20.86 | 996,770 | +0.00(+0.00%) |
Sep 08, 2006 | 20.96 | 20.97 | 20.75 | 20.86 | 1,087,123 | -0.02(-0.10%) |
Sep 07, 2006 | 20.53 | 20.98 | 20.53 | 20.88 | 1,242,480 | +0.28(+1.34%) |
Sep 06, 2006 | 20.71 | 20.87 | 20.54 | 20.61 | 917,437 | -0.34(-1.64%) |
Sep 05, 2006 | 20.79 | 21.08 | 20.78 | 20.95 | 1,068,563 | +0.11(+0.52%) |